CGE Transmisión S.A. (SNSE:CGET)
Chile
· Delayed Price · Currency is CLP 110.10
0.00 (0.00%)
At close: Dec 3, 2025
CGE Transmisión Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | - |
| Dec 4, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | - |
| Dec 3, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | - |
| Dec 2, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | - |
| Dec 1, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | - |
| Nov 28, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | 711 |
| Nov 27, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | - |
| Nov 26, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | - |
| Nov 25, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | - |
| Nov 24, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | - |
| Nov 21, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | - |
| Nov 20, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | - |
| Nov 19, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | - |
| Nov 18, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | - |
| Nov 17, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | - |
| Nov 14, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | - |
| Nov 13, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 0.09% | 153,425 |
| Nov 12, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Nov 11, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Nov 10, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Nov 7, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Nov 6, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Nov 5, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 1,719 |
| Nov 4, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Nov 3, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 30, 2025 | 119.70 | 119.70 | 119.70 | 110.00 | 110.00 | - | 10,000 |
| Oct 29, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 28, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 27, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 916 |
| Oct 24, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 23, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 1,569 |
| Oct 22, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 21, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 20, 2025 | 115.10 | 115.10 | 115.10 | 110.00 | 110.00 | - | 10,000 |
| Oct 17, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 16, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 15, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 14, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 13, 2025 | 111.00 | 111.00 | 110.10 | 110.00 | 110.00 | - | 37,870 |
| Oct 10, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 14 |
| Oct 9, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 8, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 1,000 |
| Oct 7, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 6, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 9.76% | 581,397 |
| Oct 3, 2025 | 100.00 | 100.22 | 100.00 | 100.22 | 100.22 | 11.36% | 1,099,801 |
| Oct 2, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 199 |
| Oct 1, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Sep 30, 2025 | 100.00 | 100.00 | 100.00 | 90.00 | 90.00 | - | 20,817 |
| Sep 29, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 7 |
| Sep 26, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |