Engie Energia Chile S.A. (ECL.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 837.10 | 840.00 | 810.00 | 838.82 | 838.82 | 4,538 |
| 02 May 2024 | 820.00 | 820.00 | 787.00 | 820.00 | 820.00 | 605,913 |
| 30 Apr 2024 | 788.00 | 818.00 | 788.00 | 788.00 | 788.00 | 156,991 |
| 29 Apr 2024 | 818.00 | 818.00 | 792.00 | 818.00 | 818.00 | 266,840 |
| 26 Apr 2024 | 790.01 | 810.00 | 787.99 | 790.01 | 790.01 | 166,103 |
| 25 Apr 2024 | 791.96 | 800.00 | 791.00 | 797.37 | 797.37 | 15,496 |
| 24 Apr 2024 | 796.00 | 800.00 | 794.00 | 796.00 | 796.00 | 66,556 |
| 23 Apr 2024 | 796.80 | 797.00 | 787.00 | 796.55 | 796.55 | 26,191 |
| 22 Apr 2024 | 785.00 | 800.00 | 770.00 | 785.00 | 785.00 | 167,624 |
| 19 Apr 2024 | 794.83 | 799.99 | 776.00 | 794.83 | 794.83 | 84,807 |
| 18 Apr 2024 | 800.00 | 804.00 | 795.79 | 800.00 | 800.00 | 172,654 |
| 17 Apr 2024 | 799.90 | 814.45 | 784.99 | 799.90 | 799.90 | 48,187 |
| 16 Apr 2024 | 810.00 | 825.01 | 795.01 | 810.00 | 810.00 | 337,066 |
| 15 Apr 2024 | 814.50 | 823.29 | 814.00 | 814.50 | 814.50 | 126,571 |
| 12 Apr 2024 | 823.00 | 834.80 | 803.10 | 823.00 | 823.00 | 91,150 |
| 11 Apr 2024 | 835.00 | 835.00 | 830.00 | 835.00 | 835.00 | 114,703 |
| 10 Apr 2024 | 832.00 | 832.00 | 810.99 | 827.88 | 827.88 | 25,071 |
| 09 Apr 2024 | 820.00 | 820.00 | 810.00 | 820.00 | 820.00 | 452,798 |
| 08 Apr 2024 | 820.00 | 830.00 | 816.45 | 820.00 | 820.00 | 79,793 |
| 05 Apr 2024 | 825.00 | 825.00 | 816.00 | 825.00 | 825.00 | 113,542 |
| 04 Apr 2024 | 816.00 | 827.00 | 816.00 | 816.00 | 816.00 | 64,605 |
| 03 Apr 2024 | 825.00 | 830.01 | 816.00 | 825.00 | 825.00 | 307,022 |
| 02 Apr 2024 | 816.25 | 818.89 | 785.00 | 816.25 | 816.25 | 70,603 |
| 01 Apr 2024 | 783.00 | 800.00 | 782.00 | 790.08 | 790.08 | 37,000 |
| 28 Mar 2024 | 785.00 | 785.53 | 777.00 | 779.76 | 779.76 | 230,560 |
| 27 Mar 2024 | 780.00 | 781.01 | 775.01 | 780.00 | 780.00 | 130,684 |
| 26 Mar 2024 | 779.81 | 780.00 | 777.97 | 779.81 | 779.81 | 294,475 |
| 25 Mar 2024 | 773.00 | 779.90 | 772.01 | 773.00 | 773.00 | 50,008 |
| 22 Mar 2024 | 779.98 | 779.98 | 771.99 | 779.98 | 779.98 | 67,432 |
| 21 Mar 2024 | 770.00 | 780.00 | 770.00 | 771.44 | 771.44 | 40,942 |
| 20 Mar 2024 | 779.00 | 783.00 | 762.95 | 779.00 | 779.00 | 52,125 |
| 19 Mar 2024 | 770.00 | 779.28 | 763.27 | 770.00 | 770.00 | 345,112 |
| 18 Mar 2024 | 775.00 | 792.00 | 775.00 | 775.00 | 775.00 | 87,781 |
| 15 Mar 2024 | 790.00 | 795.00 | 785.01 | 790.00 | 790.00 | 867,666 |
| 14 Mar 2024 | 789.00 | 799.01 | 775.00 | 788.37 | 788.37 | 35,594 |
| 13 Mar 2024 | 795.10 | 810.00 | 795.01 | 795.10 | 795.10 | 98,454 |
| 12 Mar 2024 | 796.00 | 804.00 | 790.00 | 799.35 | 799.35 | 43,901 |
| 11 Mar 2024 | 794.90 | 800.00 | 785.00 | 792.32 | 792.32 | 15,348 |
| 08 Mar 2024 | 795.00 | 810.00 | 795.00 | 795.00 | 795.00 | 54,000 |
| 07 Mar 2024 | 798.00 | 840.00 | 795.00 | 799.78 | 799.78 | 43,468 |
| 06 Mar 2024 | 800.00 | 810.00 | 796.04 | 800.00 | 800.00 | 171,174 |
| 05 Mar 2024 | 795.00 | 815.00 | 795.00 | 795.00 | 795.00 | 64,888 |
| 04 Mar 2024 | 803.00 | 824.00 | 800.00 | 803.00 | 803.00 | 115,620 |
| 01 Mar 2024 | 821.00 | 835.00 | 820.00 | 821.00 | 821.00 | 221,847 |
| 29 Feb 2024 | 825.00 | 836.88 | 825.00 | 825.00 | 825.00 | 969,547 |
| 28 Feb 2024 | 826.77 | 839.89 | 821.00 | 826.77 | 826.77 | 59,122 |
| 27 Feb 2024 | 825.00 | 840.00 | 824.00 | 825.00 | 825.00 | 240,351 |
| 26 Feb 2024 | 832.02 | 835.01 | 830.00 | 832.02 | 832.02 | 50,000 |
| 23 Feb 2024 | 840.00 | 845.00 | 839.99 | 840.04 | 840.04 | 32,014 |
| 22 Feb 2024 | 840.00 | 850.00 | 840.00 | 840.00 | 840.00 | 86,674 |
| 21 Feb 2024 | 840.00 | 859.00 | 836.00 | 840.00 | 840.00 | 109,320 |
| 20 Feb 2024 | 850.00 | 850.00 | 839.00 | 850.00 | 850.00 | 125,391 |
| 19 Feb 2024 | 839.00 | 849.00 | 838.00 | 839.00 | 839.00 | 117,984 |
| 16 Feb 2024 | 847.80 | 847.80 | 838.00 | 847.80 | 847.80 | 161,052 |
| 15 Feb 2024 | 844.00 | 845.00 | 838.00 | 844.00 | 844.00 | 101,812 |
| 14 Feb 2024 | 844.99 | 844.99 | 829.99 | 844.99 | 844.99 | 92,247 |
| 13 Feb 2024 | 837.00 | 849.00 | 837.00 | 839.05 | 839.05 | 40,623 |
| 12 Feb 2024 | 845.00 | 852.00 | 810.00 | 845.00 | 845.00 | 229,997 |
| 09 Feb 2024 | 850.00 | 850.00 | 835.80 | 850.00 | 850.00 | 65,626 |
| 08 Feb 2024 | 845.00 | 850.00 | 800.00 | 846.32 | 846.32 | 39,856 |
| 07 Feb 2024 | 850.00 | 853.88 | 839.00 | 850.00 | 850.00 | 123,818 |
| 06 Feb 2024 | 854.10 | 860.26 | 839.99 | 853.88 | 853.88 | 17,685 |
| 05 Feb 2024 | 850.00 | 850.00 | 834.00 | 850.00 | 850.00 | 133,859 |
| 02 Feb 2024 | 845.00 | 853.70 | 818.00 | 845.00 | 845.00 | 131,534 |
| 01 Feb 2024 | 850.00 | 879.00 | 846.99 | 850.00 | 850.00 | 171,984 |
| 31 Jan 2024 | 880.00 | 880.00 | 869.97 | 879.49 | 879.49 | 18,141 |
| 30 Jan 2024 | 875.00 | 886.00 | 866.00 | 875.00 | 875.00 | 132,236 |
| 29 Jan 2024 | 875.00 | 887.00 | 865.00 | 875.00 | 875.00 | 292,671 |
| 26 Jan 2024 | 865.02 | 887.00 | 865.02 | 865.02 | 865.02 | 57,476 |
| 25 Jan 2024 | 866.40 | 910.00 | 855.00 | 866.40 | 866.40 | 51,419 |
| 24 Jan 2024 | 885.00 | 898.00 | 876.00 | 885.00 | 885.00 | 44,396 |
| 23 Jan 2024 | 880.00 | 900.00 | 875.01 | 880.58 | 880.58 | 7,039 |
| 22 Jan 2024 | 902.80 | 902.80 | 830.00 | 902.80 | 902.80 | 75,830 |
| 19 Jan 2024 | 854.83 | 876.85 | 854.83 | 854.83 | 854.83 | 73,553 |
| 18 Jan 2024 | 870.00 | 889.88 | 870.00 | 870.00 | 870.00 | 133,384 |
| 17 Jan 2024 | 870.00 | 875.50 | 851.99 | 870.00 | 870.00 | 277,362 |
| 16 Jan 2024 | 865.00 | 870.00 | 849.99 | 865.00 | 865.00 | 103,703 |
| 15 Jan 2024 | 861.00 | 874.17 | 846.99 | 861.00 | 861.00 | 97,375 |
| 12 Jan 2024 | 876.00 | 877.01 | 870.00 | 876.00 | 876.00 | 151,079 |
| 11 Jan 2024 | 872.00 | 894.83 | 872.00 | 872.00 | 872.00 | 80,330 |
| 10 Jan 2024 | 893.80 | 893.80 | 865.01 | 893.80 | 893.80 | 93,871 |
| 09 Jan 2024 | 886.00 | 896.00 | 865.00 | 886.85 | 886.85 | 23,865 |
| 08 Jan 2024 | 881.20 | 890.00 | 876.10 | 884.02 | 884.02 | 6,621 |
| 05 Jan 2024 | 884.99 | 885.45 | 870.10 | 884.95 | 884.95 | 22,065 |
| 04 Jan 2024 | 870.00 | 892.00 | 869.99 | 870.13 | 870.13 | 29,450 |
| 03 Jan 2024 | 889.90 | 908.97 | 889.00 | 890.81 | 890.81 | 29,217 |
| 02 Jan 2024 | 910.00 | 920.00 | 896.00 | 908.97 | 908.97 | 34,209 |
| 29 Dec 2023 | 920.00 | 930.00 | 911.10 | 920.00 | 920.00 | 84,022 |
| 28 Dec 2023 | 920.00 | 925.00 | 900.00 | 920.00 | 920.00 | 182,519 |
| 27 Dec 2023 | 915.00 | 920.00 | 888.52 | 915.00 | 915.00 | 43,940 |
| 26 Dec 2023 | 899.99 | 900.00 | 885.00 | 897.41 | 897.41 | 269 |
| 22 Dec 2023 | 889.99 | 899.00 | 882.00 | 899.00 | 899.00 | 212,937 |
| 21 Dec 2023 | 898.96 | 899.00 | 860.00 | 898.96 | 898.96 | 168,703 |
| 20 Dec 2023 | 899.90 | 899.90 | 890.00 | 899.90 | 899.90 | 134,153 |
| 19 Dec 2023 | 900.00 | 900.00 | 865.00 | 900.00 | 900.00 | 74,070 |
| 18 Dec 2023 | 860.01 | 900.00 | 860.01 | 860.01 | 860.01 | 91,228 |
| 15 Dec 2023 | 876.00 | 930.39 | 875.00 | 876.00 | 876.00 | 321,329 |
| 14 Dec 2023 | 907.99 | 907.99 | 896.99 | 907.99 | 907.99 | 299,531 |
| 13 Dec 2023 | 904.50 | 909.99 | 865.22 | 904.50 | 904.50 | 68,993 |
| 12 Dec 2023 | 873.98 | 878.99 | 859.99 | 870.71 | 870.71 | 7,839 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.