Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Santiago - Delayed Quote CLP

Empresa Eléctrica de Magallanes S.A. (EDELMAG.SN)

5,222.00
+122.00
+(2.39%)
At close: February 3 at 3:43:37 PM GMT-3
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20255,100.005,100.005,100.005,100.005,100.00-
Apr 25, 2025 89 Dividend
Apr 24, 20255,325.005,325.005,325.005,100.005,011.0020
Apr 23, 20255,100.005,100.005,100.005,100.005,011.00-
Apr 22, 20255,100.005,100.005,100.005,100.005,011.00-
Apr 21, 20255,100.005,100.005,100.005,100.005,011.00-
Apr 17, 20255,100.005,100.005,100.005,100.005,011.00-
Apr 16, 20255,100.005,100.005,100.005,100.005,011.00-
Apr 15, 20255,100.005,100.005,100.005,100.005,011.00-
Apr 14, 20255,100.005,100.005,100.005,100.005,011.00-
Apr 11, 20255,100.005,100.005,100.005,100.005,011.00-
Apr 10, 20255,100.005,100.005,100.005,100.005,011.00-
Apr 9, 20255,360.005,360.005,360.005,100.005,011.0021
Apr 8, 20255,100.005,100.005,100.005,100.005,011.00-
Apr 7, 20255,100.005,100.005,100.005,100.005,011.00-
Apr 4, 20255,100.005,100.005,100.005,100.005,011.00-
Apr 3, 20255,100.005,100.005,100.005,100.005,011.00-
Apr 2, 20255,100.005,100.005,100.005,100.005,011.00-
Apr 1, 20255,100.005,100.005,100.005,100.005,011.00-
Mar 31, 20255,100.005,100.005,100.005,100.005,011.00-
Mar 28, 20255,100.005,100.005,100.005,100.005,011.00-
Mar 27, 20255,100.005,100.005,100.005,100.005,011.00-
Mar 26, 20255,100.005,100.005,100.005,100.005,011.00-
Mar 25, 20255,100.005,100.005,100.005,100.005,011.00-
Mar 24, 20255,100.005,100.005,100.005,100.005,011.00-
Mar 21, 20255,100.005,100.005,100.005,100.005,011.00-
Mar 20, 20255,100.005,100.005,100.005,100.005,011.00-
Mar 19, 20255,100.005,100.005,100.005,100.005,011.00-
Mar 18, 20255,100.005,100.005,100.005,100.005,011.00-
Mar 17, 20255,100.005,100.005,100.005,100.005,011.00-
Mar 14, 20255,100.005,100.005,100.005,100.005,011.00-
Mar 13, 20255,100.005,100.005,100.005,100.005,011.00-
Mar 12, 20255,100.005,100.005,100.005,100.005,011.00-
Mar 11, 20255,100.005,100.005,100.005,100.005,011.00-
Mar 10, 20255,100.005,100.005,100.005,100.005,011.00-
Mar 7, 20255,100.005,100.005,100.005,100.005,011.00-
Mar 6, 20255,100.005,100.005,100.005,100.005,011.00-
Mar 5, 20255,100.005,100.005,100.005,100.005,011.00-
Mar 4, 20255,100.005,100.005,100.005,100.005,011.00-
Mar 3, 20255,100.005,100.005,100.005,100.005,011.00-
Feb 28, 20255,100.005,100.005,100.005,100.005,011.00-
Feb 27, 20255,100.005,100.005,100.005,100.005,011.00-
Feb 26, 20255,100.005,100.005,100.005,100.005,011.00-
Feb 25, 20255,100.005,100.005,100.005,100.005,011.00-
Feb 24, 20255,100.005,100.005,100.005,100.005,011.00-
Feb 21, 20255,100.005,100.005,100.005,100.005,011.00-
Feb 20, 20255,100.005,100.005,100.005,100.005,011.00-
Feb 19, 20255,100.005,100.005,100.005,100.005,011.00-
Feb 18, 20255,100.005,100.005,100.005,100.005,011.00-
Feb 17, 20255,100.005,100.005,100.005,100.005,011.00-
Feb 14, 20255,100.005,100.005,100.005,100.005,011.00-
Feb 13, 20255,100.005,100.005,100.005,100.005,011.00-
Feb 12, 20255,100.005,100.005,100.005,100.005,011.00-
Feb 11, 20255,100.005,100.005,100.005,100.005,011.00-
Feb 10, 20255,100.005,100.005,100.005,100.005,011.00-
Feb 7, 20255,100.005,100.005,100.005,100.005,011.00-
Feb 6, 20255,100.005,100.005,100.005,100.005,011.00-
Feb 5, 20255,100.005,100.005,100.005,100.005,011.00-
Feb 4, 20255,100.005,100.005,100.005,100.005,011.00-
Feb 3, 20255,222.005,222.005,222.005,100.005,011.00200
Jan 31, 20255,220.005,220.005,220.005,100.005,011.00100
Jan 30, 20255,100.005,100.005,100.005,100.005,011.00-
Jan 29, 20255,100.005,100.005,100.005,100.005,011.00-
Jan 28, 20255,100.005,100.005,100.005,100.005,011.00-
Jan 27, 20255,100.005,100.005,100.005,100.005,011.00-
Jan 24, 20255,100.005,100.005,100.005,100.005,011.00-
Jan 23, 20255,100.005,100.005,100.005,100.005,011.00-
Jan 22, 20255,100.005,100.005,100.005,100.005,011.00-
Jan 21, 20255,100.005,100.005,100.005,100.005,011.00-
Jan 20, 20255,200.005,200.005,200.005,100.005,011.00100
Jan 17, 20255,100.005,100.005,100.005,100.005,011.00-
Jan 16, 20255,100.005,100.005,100.005,100.005,011.00-
Jan 15, 20255,100.005,100.005,100.005,100.005,011.00-
Jan 14, 20255,100.005,100.005,100.005,100.005,011.00-
Jan 13, 20255,100.005,100.005,100.005,100.005,011.00-
Jan 10, 20255,100.005,100.005,100.005,100.005,011.00-
Jan 9, 20255,100.005,100.005,100.005,100.005,011.00-
Jan 8, 20255,100.005,100.005,100.005,100.005,011.00-
Jan 7, 20255,150.005,150.005,150.005,100.005,011.0031
Jan 6, 20255,100.005,100.005,100.005,100.005,011.00-
Jan 3, 20255,150.005,150.005,150.005,100.005,011.0010
Jan 2, 20255,100.005,100.005,100.005,100.005,011.00-
Dec 30, 20245,100.005,100.005,100.005,100.005,011.00-
Dec 27, 20245,100.005,100.005,100.005,100.005,011.00-
Dec 26, 20245,100.005,100.005,100.005,100.005,011.00-
Dec 24, 20245,100.005,100.005,100.005,100.005,011.00-
Dec 23, 20245,100.005,100.005,100.005,100.005,011.00-
Dec 20, 20245,100.005,100.005,100.005,100.005,011.00-
Dec 19, 20245,101.005,101.005,101.005,100.005,011.00100
Dec 18, 20245,100.005,100.005,100.005,100.005,011.00-
Dec 17, 20245,100.005,100.005,100.005,100.005,011.00-
Dec 16, 20245,100.005,100.005,100.005,100.005,011.00-
Dec 13, 2024 145 Dividend
Dec 13, 20245,100.005,100.005,100.005,100.005,011.00-
Dec 12, 20245,100.005,100.005,100.005,100.004,868.53-
Dec 11, 20245,100.005,100.005,100.005,100.004,868.53-
Dec 10, 20245,100.005,100.005,100.005,100.004,868.53-
Dec 9, 20245,100.005,100.005,100.005,100.004,868.53-
Dec 6, 20245,100.005,100.005,100.005,100.004,868.53-
Dec 5, 20245,100.005,100.005,100.005,100.004,868.53-
Dec 4, 20245,100.005,100.005,100.005,100.004,868.53-
Dec 3, 20245,100.005,100.005,100.005,100.004,868.53-
Dec 2, 20245,100.005,100.005,100.005,100.004,868.53-
Nov 29, 20245,100.005,100.005,100.005,100.004,868.53-
Nov 28, 20245,100.005,100.005,100.005,100.004,868.53-
Nov 27, 20245,100.005,100.005,100.005,100.004,868.53-
Nov 26, 20245,100.005,100.005,100.005,100.004,868.53-
Nov 25, 20245,100.005,100.005,100.005,100.004,868.53-
Nov 22, 20245,100.005,100.005,100.005,100.004,868.53-
Nov 21, 20245,100.005,100.005,100.005,100.004,868.53-
Nov 20, 20245,100.005,100.005,100.005,100.004,868.5393
Nov 19, 20245,120.005,120.005,120.005,100.004,868.53408
Nov 18, 20245,100.005,100.005,100.005,100.004,868.53-
Nov 15, 20245,100.005,100.005,100.005,100.004,868.53-
Nov 14, 20245,100.005,100.005,100.005,100.004,868.53-
Nov 13, 20245,100.005,100.005,100.005,100.004,868.53-
Nov 12, 20245,100.005,100.005,100.005,100.004,868.53-
Nov 11, 20245,100.005,100.005,100.005,100.004,868.53-
Nov 8, 20245,100.005,100.005,100.005,100.004,868.53-
Nov 7, 20245,100.005,100.005,100.005,100.004,868.53-
Nov 6, 20245,049.005,049.005,049.005,100.004,868.53252
Nov 5, 20244,950.004,950.004,950.005,100.004,868.53400
Nov 4, 20245,100.005,100.005,100.005,100.004,868.53-
Oct 30, 20245,100.005,100.005,100.005,100.004,868.53-
Oct 29, 20245,100.005,100.005,100.005,100.004,868.53-
Oct 28, 20245,100.005,100.005,100.005,100.004,868.53-
Oct 25, 20245,100.005,100.005,100.005,100.004,868.53-
Oct 24, 20245,100.005,100.005,100.005,100.004,868.53-
Oct 23, 20245,100.005,100.005,100.005,100.004,868.53-
Oct 22, 20245,100.005,100.005,100.005,100.004,868.5320
Oct 21, 20245,100.005,100.005,100.005,100.004,868.53-
Oct 18, 20245,100.005,100.005,100.005,100.004,868.53-
Oct 17, 20245,100.005,100.005,100.005,100.004,868.53-
Oct 16, 20245,100.005,100.005,100.005,100.004,868.53-
Oct 15, 20245,100.005,100.005,100.005,100.004,868.53-
Oct 14, 20245,100.005,100.005,100.005,100.004,868.53-
Oct 11, 20245,100.005,100.005,100.005,100.004,868.53-
Oct 10, 20245,100.005,100.005,100.005,100.004,868.53-
Oct 9, 20245,100.005,100.005,100.005,100.004,868.53-
Oct 8, 20245,100.005,100.005,100.005,100.004,868.53-
Oct 7, 20245,100.005,100.005,100.005,100.004,868.53-
Oct 4, 20245,100.005,100.005,100.005,100.004,868.53-
Oct 3, 20245,100.005,100.005,100.005,100.004,868.5310
Oct 2, 20245,100.005,100.005,100.005,100.004,868.53-
Oct 1, 20245,100.005,100.005,100.005,100.004,868.53-
Sep 30, 20245,100.005,100.005,100.005,100.004,868.53-
Sep 27, 20245,100.005,100.005,100.005,100.004,868.53-
Sep 26, 20245,050.005,050.005,050.005,100.004,868.53261
Sep 25, 20245,100.005,100.005,100.005,100.004,868.53-
Sep 24, 20245,100.005,100.005,100.005,100.004,868.53-
Sep 23, 20245,100.005,100.005,100.005,100.004,868.53-
Sep 17, 20245,100.005,100.005,100.005,100.004,868.53-
Sep 16, 20245,100.005,100.005,100.005,100.004,868.53-
Sep 13, 20245,100.005,100.005,100.005,100.004,868.53-
Sep 12, 20245,100.005,100.005,100.005,100.004,868.53-
Sep 11, 2024 66 Dividend
Sep 11, 20245,100.005,100.005,100.005,100.004,868.53-
Sep 10, 20245,100.005,100.005,100.005,100.004,805.53-
Sep 9, 20245,100.005,100.005,100.005,100.004,805.53-
Sep 6, 20245,100.005,100.005,100.005,100.004,805.53-
Sep 5, 20245,050.005,100.005,050.005,100.004,805.53247
Sep 4, 20245,100.005,100.005,100.005,100.004,805.53453
Sep 3, 20245,100.005,100.005,100.005,100.004,805.53-
Sep 2, 20245,100.005,100.005,100.005,100.004,805.53-
Aug 30, 20245,100.005,100.005,100.005,100.004,805.53-
Aug 29, 20245,100.005,100.005,100.005,100.004,805.53-
Aug 28, 20245,151.505,151.505,151.505,100.004,805.53156
Aug 27, 20245,151.005,151.005,150.005,100.004,805.5348
Aug 26, 20245,151.005,151.005,151.005,100.004,805.5319
Aug 23, 20245,500.005,500.005,500.005,100.004,805.53362
Aug 22, 20245,100.005,100.005,100.005,100.004,805.53-
Aug 21, 20245,150.005,150.005,150.005,100.004,805.5363
Aug 20, 20245,150.005,150.005,150.005,100.004,805.53137
Aug 19, 20245,100.005,100.005,100.005,100.004,805.53-
Aug 16, 20245,100.005,100.005,100.005,100.004,805.53-
Aug 14, 20245,100.005,100.005,100.005,100.004,805.53-
Aug 13, 20245,100.005,100.005,100.005,100.004,805.53-
Aug 12, 20245,100.005,100.005,100.005,100.004,805.53-
Aug 9, 20245,000.005,000.005,000.005,100.004,805.53103
Aug 8, 20245,000.005,000.005,000.005,100.004,805.5347
Aug 7, 20245,100.005,100.005,100.005,100.004,805.53-
Aug 6, 20245,100.005,100.005,100.005,100.004,805.53-
Aug 5, 20245,100.005,100.005,100.005,100.004,805.53-
Aug 2, 20245,100.005,100.005,100.005,100.004,805.53100
Aug 1, 20245,049.005,049.005,049.005,100.004,805.53100
Jul 31, 20245,100.005,100.005,100.005,100.004,805.53-
Jul 30, 20245,100.005,100.005,100.005,100.004,805.53-
Jul 29, 20245,100.005,100.005,100.005,100.004,805.53-
Jul 26, 20245,100.005,100.005,100.005,100.004,805.53-
Jul 25, 20245,100.005,100.005,100.005,100.004,805.53-
Jul 24, 20245,100.005,100.005,100.005,100.004,805.53-
Jul 23, 20245,100.005,100.005,100.005,100.004,805.53-
Jul 22, 20245,100.005,100.005,100.005,100.004,805.53-
Jul 19, 20245,100.005,100.005,100.005,100.004,805.53-
Jul 18, 20245,100.005,100.005,100.005,100.004,805.53-
Jul 17, 20245,100.005,100.005,100.005,100.004,805.53-
Jul 15, 20245,100.005,100.005,100.005,100.004,805.53-
Jul 12, 20245,100.005,100.005,100.005,100.004,805.53-
Jul 11, 20245,100.005,100.005,100.005,100.004,805.53-
Jul 10, 20245,100.005,100.005,100.005,100.004,805.53-
Jul 9, 20245,100.005,100.005,100.005,100.004,805.53-
Jul 8, 20245,100.005,100.005,100.005,100.004,805.53-
Jul 5, 20245,100.005,100.005,100.005,100.004,805.53-
Jul 4, 20245,100.005,100.005,100.005,100.004,805.53-
Jul 3, 20245,100.005,100.005,100.005,100.004,805.53-
Jul 2, 20245,100.005,100.005,100.005,100.004,805.53-
Jul 1, 20245,100.005,100.005,100.005,100.004,805.53-
Jun 28, 20245,100.005,100.005,100.005,100.004,805.534
Jun 27, 20245,100.005,100.005,100.005,100.004,805.53-
Jun 26, 20245,110.005,110.005,110.005,100.004,805.53300
Jun 25, 20245,100.005,100.005,100.005,100.004,805.53-
Jun 24, 20245,100.005,100.005,100.005,100.004,805.53-
Jun 21, 20245,100.005,100.005,100.005,100.004,805.53-
Jun 19, 20245,100.005,100.005,100.005,100.004,805.53-
Jun 18, 20245,100.005,100.005,100.005,100.004,805.53-
Jun 17, 20245,100.005,100.005,100.005,100.004,805.53-
Jun 14, 20245,100.005,100.005,100.005,100.004,805.53-
Jun 13, 2024 132 Dividend
Jun 13, 20245,100.005,100.005,100.005,100.004,805.53534
Jun 12, 20245,100.005,100.005,100.005,100.004,681.15-
Jun 11, 20245,100.005,100.005,100.005,100.004,681.15-
Jun 10, 20245,100.005,100.005,100.005,100.004,681.15-
Jun 7, 20245,100.005,100.005,100.005,100.004,681.15-
Jun 6, 20245,101.005,101.005,101.005,100.004,681.15300
Jun 5, 20245,100.005,100.005,100.005,100.004,681.15-
Jun 4, 20245,100.005,100.005,100.005,100.004,681.15-
Jun 3, 20245,100.005,100.005,100.005,100.004,681.15-
May 31, 20245,100.005,100.005,100.005,100.004,681.15-
May 30, 20245,100.005,100.005,100.005,100.004,681.15-
May 29, 20245,100.005,100.005,100.005,100.004,681.15-
May 28, 20245,100.005,100.005,100.005,100.004,681.15400
May 27, 20245,100.005,100.005,100.005,100.004,681.15-
May 24, 20245,100.005,100.005,100.005,100.004,681.15-
May 23, 20245,100.005,100.005,100.005,100.004,681.15-
May 22, 20245,100.005,100.005,100.005,100.004,681.15-
May 20, 20245,100.005,100.005,100.005,100.004,681.15100
May 17, 20245,090.005,090.005,090.005,100.004,681.1582
May 16, 20245,090.005,090.005,090.005,100.004,681.1510
May 15, 20245,100.005,100.005,100.005,100.004,681.15-
May 14, 20245,095.005,095.005,095.005,100.004,681.15391
May 13, 20245,100.005,100.005,100.005,100.004,681.1519
May 10, 20245,100.005,100.005,100.005,100.004,681.15-
May 9, 20245,100.005,100.005,100.005,100.004,681.15196
May 8, 20245,151.005,100.005,100.005,100.004,681.151,398
May 7, 20245,100.005,100.005,100.005,100.004,681.15-
May 6, 20245,151.005,151.005,151.005,100.004,681.1525
May 3, 20245,100.005,100.005,100.005,100.004,681.15-
May 2, 2024 157 Dividend
May 2, 20245,151.005,151.005,151.005,100.004,681.1530
Apr 30, 20245,100.005,100.005,100.005,100.004,537.04-
Apr 29, 20245,100.005,100.005,100.005,100.004,537.04-
Apr 26, 20245,100.005,100.005,100.005,100.004,537.04-
Apr 25, 20245,100.005,100.005,100.005,100.004,537.04-