Enel Américas S.A. (ENELAM.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 92.40 | 90.75 | 88.60 | 88.50 | 88.50 | 26,586,601 |
| 24 June 2024 | 91.15 | 92.29 | 89.38 | 91.15 | 91.15 | 11,596,543 |
| 21 June 2024 | 91.99 | 91.99 | 90.00 | 91.99 | 91.99 | 83,753,040 |
| 19 June 2024 | 91.00 | 91.45 | 90.57 | 91.00 | 91.00 | 3,222,137 |
| 18 June 2024 | 90.57 | 90.65 | 88.00 | 90.57 | 90.57 | 6,976,839 |
| 17 June 2024 | 88.89 | 88.90 | 87.41 | 88.89 | 88.89 | 3,339,060 |
| 14 June 2024 | 88.38 | 88.67 | 86.50 | 88.38 | 88.38 | 4,005,762 |
| 13 June 2024 | 87.81 | 89.46 | 87.81 | 87.81 | 87.81 | 7,920,121 |
| 12 June 2024 | 88.05 | 89.93 | 88.00 | 88.05 | 88.05 | 9,058,407 |
| 11 June 2024 | 89.01 | 89.63 | 88.80 | 89.01 | 89.01 | 10,131,445 |
| 10 June 2024 | 89.40 | 90.40 | 88.90 | 89.40 | 89.40 | 19,429,594 |
| 07 June 2024 | 89.00 | 90.60 | 88.70 | 89.00 | 89.00 | 15,432,604 |
| 06 June 2024 | 90.69 | 90.88 | 90.32 | 90.69 | 90.69 | 5,313,573 |
| 05 June 2024 | 90.41 | 91.48 | 90.23 | 90.41 | 90.41 | 5,857,137 |
| 04 June 2024 | 90.20 | 91.70 | 90.20 | 90.20 | 90.20 | 9,392,834 |
| 03 June 2024 | 91.35 | 91.40 | 90.10 | 91.35 | 91.35 | 7,940,675 |
| 31 May 2024 | 90.80 | 90.80 | 88.42 | 90.80 | 90.80 | 212,715,109 |
| 30 May 2024 | 89.90 | 89.90 | 88.01 | 89.90 | 89.90 | 5,928,906 |
| 29 May 2024 | 88.51 | 90.20 | 88.51 | 88.51 | 88.51 | 8,396,981 |
| 28 May 2024 | 90.15 | 91.95 | 90.01 | 90.15 | 90.15 | 9,918,496 |
| 27 May 2024 | 91.00 | 91.40 | 90.59 | 91.00 | 91.00 | 1,084,369 |
| 24 May 2024 | 91.50 | 93.30 | 90.61 | 91.50 | 91.50 | 3,281,174 |
| 24 May 2024 | 0.001322 Dividend | |||||
| 23 May 2024 | 92.40 | 92.90 | 92.28 | 92.40 | 92.40 | 5,772,210 |
| 22 May 2024 | 92.20 | 92.49 | 91.01 | 92.20 | 92.20 | 12,580,562 |
| 20 May 2024 | 91.18 | 91.73 | 90.11 | 91.18 | 91.18 | 1,110,001 |
| 17 May 2024 | 90.50 | 91.70 | 89.00 | 90.50 | 90.50 | 10,310,897 |
| 16 May 2024 | 90.75 | 92.07 | 90.57 | 90.75 | 90.75 | 8,879,204 |
| 15 May 2024 | 91.75 | 93.40 | 91.55 | 91.75 | 91.75 | 3,871,676 |
| 14 May 2024 | 91.50 | 92.85 | 90.74 | 91.50 | 91.50 | 7,075,156 |
| 13 May 2024 | 92.50 | 94.15 | 92.50 | 92.50 | 92.50 | 2,534,326 |
| 10 May 2024 | 93.60 | 93.90 | 92.00 | 93.60 | 93.60 | 7,494,297 |
| 09 May 2024 | 92.30 | 93.50 | 91.76 | 92.30 | 92.30 | 4,765,454 |
| 08 May 2024 | 91.75 | 91.84 | 90.15 | 91.75 | 91.75 | 6,133,951 |
| 07 May 2024 | 90.99 | 90.99 | 90.00 | 90.99 | 90.99 | 3,448,027 |
| 06 May 2024 | 89.70 | 92.00 | 89.70 | 89.70 | 89.70 | 4,518,886 |
| 03 May 2024 | 91.25 | 91.45 | 89.30 | 91.25 | 91.25 | 3,094,261 |
| 02 May 2024 | 89.30 | 91.99 | 89.30 | 89.30 | 89.30 | 7,113,355 |
| 30 Apr 2024 | 90.00 | 92.01 | 90.00 | 90.00 | 90.00 | 15,625,767 |
| 29 Apr 2024 | 91.00 | 91.00 | 88.80 | 91.00 | 91.00 | 9,068,698 |
| 26 Apr 2024 | 89.00 | 89.82 | 88.56 | 89.00 | 89.00 | 4,331,000 |
| 25 Apr 2024 | 88.55 | 91.56 | 88.55 | 88.55 | 88.55 | 11,125,855 |
| 24 Apr 2024 | 90.11 | 92.99 | 90.11 | 90.11 | 90.11 | 20,257,027 |
| 23 Apr 2024 | 92.39 | 92.79 | 91.43 | 92.39 | 92.39 | 5,618,369 |
| 22 Apr 2024 | 91.50 | 91.85 | 89.70 | 91.50 | 91.50 | 7,190,347 |
| 19 Apr 2024 | 89.98 | 91.81 | 89.98 | 89.98 | 89.98 | 14,996,924 |
| 18 Apr 2024 | 91.20 | 91.49 | 90.60 | 91.20 | 91.20 | 5,710,501 |
| 17 Apr 2024 | 90.79 | 91.80 | 88.00 | 90.79 | 90.79 | 10,862,729 |
| 16 Apr 2024 | 90.15 | 90.99 | 90.04 | 90.15 | 90.15 | 5,585,253 |
| 15 Apr 2024 | 90.15 | 92.00 | 90.15 | 90.15 | 90.15 | 5,087,118 |
| 12 Apr 2024 | 91.00 | 92.86 | 90.75 | 91.00 | 91.00 | 4,710,819 |
| 11 Apr 2024 | 92.26 | 93.99 | 92.10 | 92.26 | 92.26 | 12,625,787 |
| 10 Apr 2024 | 93.00 | 95.00 | 92.65 | 93.00 | 93.00 | 12,723,354 |
| 09 Apr 2024 | 92.89 | 93.70 | 91.00 | 92.89 | 92.89 | 13,362,748 |
| 08 Apr 2024 | 91.00 | 92.60 | 91.00 | 91.00 | 91.00 | 14,618,252 |
| 05 Apr 2024 | 91.31 | 93.29 | 91.31 | 91.31 | 91.31 | 6,709,377 |
| 04 Apr 2024 | 92.25 | 94.10 | 92.01 | 92.25 | 92.25 | 8,671,033 |
| 03 Apr 2024 | 93.01 | 94.90 | 92.75 | 93.01 | 93.01 | 7,423,191 |
| 02 Apr 2024 | 93.48 | 93.99 | 92.04 | 93.48 | 93.48 | 4,413,951 |
| 01 Apr 2024 | 93.65 | 96.00 | 93.65 | 93.65 | 93.65 | 6,799,901 |
| 28 Mar 2024 | 95.51 | 96.88 | 95.10 | 95.51 | 95.51 | 11,154,465 |
| 27 Mar 2024 | 95.13 | 95.56 | 94.96 | 95.13 | 95.13 | 4,545,378 |
| 26 Mar 2024 | 95.00 | 95.98 | 94.75 | 95.00 | 95.00 | 7,817,887 |
| 25 Mar 2024 | 95.00 | 96.18 | 94.85 | 95.00 | 95.00 | 1,969,825 |
| 22 Mar 2024 | 95.20 | 96.40 | 95.20 | 95.20 | 95.20 | 5,648,482 |
| 21 Mar 2024 | 95.51 | 97.98 | 95.51 | 95.51 | 95.51 | 3,057,237 |
| 20 Mar 2024 | 96.80 | 96.80 | 95.13 | 96.80 | 96.80 | 3,595,679 |
| 19 Mar 2024 | 95.05 | 96.00 | 95.05 | 95.05 | 95.05 | 12,065,214 |
| 18 Mar 2024 | 95.95 | 96.90 | 94.97 | 95.95 | 95.95 | 6,725,537 |
| 15 Mar 2024 | 96.00 | 97.00 | 95.53 | 96.00 | 96.00 | 54,308,299 |
| 14 Mar 2024 | 96.45 | 96.45 | 95.35 | 96.45 | 96.45 | 6,826,900 |
| 13 Mar 2024 | 96.00 | 98.99 | 95.30 | 96.00 | 96.00 | 8,852,814 |
| 12 Mar 2024 | 95.50 | 96.27 | 95.30 | 95.50 | 95.50 | 5,979,733 |
| 11 Mar 2024 | 95.69 | 96.00 | 94.81 | 95.69 | 95.69 | 4,172,552 |
| 08 Mar 2024 | 95.25 | 96.50 | 95.25 | 95.25 | 95.25 | 4,627,560 |
| 07 Mar 2024 | 95.99 | 97.36 | 95.40 | 95.99 | 95.99 | 7,448,023 |
| 06 Mar 2024 | 96.00 | 96.84 | 95.69 | 96.00 | 96.00 | 3,427,653 |
| 05 Mar 2024 | 95.30 | 96.76 | 95.10 | 95.30 | 95.30 | 3,972,074 |
| 04 Mar 2024 | 96.21 | 99.23 | 96.21 | 96.21 | 96.21 | 4,087,367 |
| 01 Mar 2024 | 98.65 | 98.94 | 97.53 | 98.65 | 98.65 | 4,255,168 |
| 29 Feb 2024 | 98.50 | 101.00 | 98.50 | 98.50 | 98.50 | 159,431,696 |
| 28 Feb 2024 | 99.20 | 101.93 | 99.20 | 99.20 | 99.20 | 5,375,229 |
| 27 Feb 2024 | 100.27 | 100.75 | 99.00 | 100.27 | 100.27 | 6,607,702 |
| 26 Feb 2024 | 99.00 | 100.60 | 98.00 | 99.00 | 99.00 | 3,570,978 |
| 23 Feb 2024 | 98.10 | 99.75 | 98.10 | 98.10 | 98.10 | 7,959,507 |
| 22 Feb 2024 | 98.40 | 101.00 | 98.38 | 98.40 | 98.40 | 6,966,430 |
| 21 Feb 2024 | 99.10 | 101.00 | 99.10 | 99.10 | 99.10 | 7,984,651 |
| 20 Feb 2024 | 101.95 | 101.95 | 99.02 | 101.95 | 101.95 | 9,865,686 |
| 19 Feb 2024 | 100.20 | 100.29 | 99.27 | 100.20 | 100.20 | 3,750,535 |
| 16 Feb 2024 | 99.74 | 99.99 | 97.51 | 99.74 | 99.74 | 4,470,141 |
| 15 Feb 2024 | 97.50 | 98.77 | 97.42 | 97.50 | 97.50 | 3,011,250 |
| 14 Feb 2024 | 98.50 | 99.29 | 97.00 | 98.50 | 98.50 | 7,692,616 |
| 13 Feb 2024 | 98.16 | 99.29 | 97.63 | 98.16 | 98.16 | 2,397,790 |
| 12 Feb 2024 | 99.29 | 99.29 | 98.00 | 99.29 | 99.29 | 3,439,469 |
| 09 Feb 2024 | 98.00 | 99.00 | 97.65 | 98.00 | 98.00 | 1,623,215 |
| 08 Feb 2024 | 98.10 | 99.00 | 97.75 | 98.10 | 98.10 | 2,889,575 |
| 07 Feb 2024 | 98.10 | 98.95 | 96.22 | 98.10 | 98.10 | 6,706,775 |
| 06 Feb 2024 | 97.00 | 97.30 | 95.15 | 97.00 | 97.00 | 6,848,189 |
| 05 Feb 2024 | 95.50 | 95.99 | 94.54 | 95.50 | 95.50 | 1,822,313 |
| 02 Feb 2024 | 96.00 | 96.00 | 94.69 | 96.00 | 96.00 | 4,655,907 |
| *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.