Enel Generación Chile S.A (EOCCY) Historical Stock Data
Historical Data
In the past 30 trading days, EOCCY is down -0.40% a day on average. There have been 16 days where Enel Generación Chile S.A closed green and 14 days where EOCCY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-12-16 | 9.44 | 9.40 | ↓$0.04 (-0.42%) | 9.40 | 9.44 | 3.89K |
| 2020-12-15 | 9.50 | 9.40 | ↓$0.10 (-1.05%) | 9.00 | 9.74 | 4.63K |
| 2020-12-14 | 10.04 | 9.50 | ↓$0.54 (-5.42%) | 9.25 | 10.10 | 8.48K |
| 2020-12-11 | 9.80 | 9.80 | ↑$0.00 (0.00%) | 9.80 | 9.80 | 6.14K |
| 2020-12-10 | 9.45 | 9.75 | ↑$0.30 (3.17%) | 9.30 | 10.25 | 3.20K |
| 2020-12-09 | 9.35 | 9.40 | ↑$0.05 (0.53%) | 9.35 | 9.88 | 1.40K |
| 2020-12-08 | 9.00 | 9.35 | ↑$0.35 (3.89%) | 9.00 | 9.35 | 3.20K |
| 2020-12-07 | 9.16 | 9.33 | ↑$0.17 (1.86%) | 9.16 | 9.33 | 1.40K |
| 2020-12-04 | 9.19 | 9.19 | ↑$0.00 (0.00%) | 9.19 | 9.19 | 300 |
| 2020-12-03 | 9.18 | 9.25 | ↑$0.07 (0.76%) | 9.01 | 9.25 | 127.90K |
| 2020-12-02 | 9.18 | 9.15 | ↓$0.03 (-0.33%) | 9.15 | 9.19 | 1.20K |
| 2020-12-01 | 9.21 | 9.15 | ↓$0.06 (-0.65%) | 9.15 | 9.21 | 700 |
| 2020-11-30 | 9.04 | 9.00 | ↓$0.04 (-0.44%) | 9.00 | 9.04 | 300 |
| 2020-11-27 | 9.17 | 9.18 | ↑$0.01 (0.11%) | 9.17 | 9.18 | 32.50K |
| 2020-11-25 | 9.50 | 9.05 | ↓$0.45 (-4.74%) | 9.05 | 9.50 | 25.20K |
| 2020-11-24 | 9.10 | 9.10 | ↑$0.00 (0.00%) | 9.00 | 9.10 | 12.30K |
| 2020-11-23 | 9.04 | 9.00 | ↓$0.04 (-0.44%) | 9.00 | 9.04 | 400 |
| 2020-11-20 | 9.19 | 9.10 | ↓$0.09 (-0.98%) | 8.95 | 9.25 | 22.30K |
| 2020-11-19 | 8.99 | 8.53 | ↓$0.46 (-5.12%) | 8.04 | 8.99 | 58.70K |
| 2020-11-18 | 9.10 | 8.98 | ↓$0.12 (-1.32%) | 8.89 | 9.10 | 20.40K |
| 2020-11-17 | 8.94 | 8.90 | ↓$0.04 (-0.45%) | 8.90 | 8.94 | 300 |
| 2020-11-16 | 9.00 | 9.65 | ↑$0.65 (7.22%) | 8.89 | 9.65 | 3.70K |
| 2020-11-13 | 9.95 | 9.25 | ↓$0.70 (-7.04%) | 9.22 | 9.95 | 2.50K |
| 2020-11-12 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.00 | 0 |
| 2020-11-11 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.00 | 100 |
| 2020-11-10 | 9.70 | 9.95 | ↑$0.25 (2.58%) | 9.55 | 9.95 | 3.70K |
| 2020-11-09 | 9.95 | 9.41 | ↓$0.54 (-5.43%) | 9.41 | 9.95 | 500 |
| 2020-11-06 | 9.00 | 9.16 | ↑$0.16 (1.78%) | 9.00 | 9.16 | 4.30K |
| 2020-11-05 | 9.04 | 9.04 | ↑$0.00 (0.00%) | 9.04 | 9.04 | 0 |
| 2020-11-04 | 9.04 | 9.04 | ↑$0.00 (0.00%) | 9.04 | 9.04 | 2.60K |
Create an account or log in to view more rows.
$EOCCY already bouncing back.
$EOCCY HAVE A FANTASTIC WEEKEND FAM…
$EOCCY we need those buyers and volume.
$EOCCY This is just getting warmed up.
$EOCCY wtf is going on?
$EOCCY I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$EOCCY lfg!!! So much movement ! Buy n hodl!
$EOCCY added!
$EOCCY When in doubt...
$EOCCY When they tell me diversifying is for idiots