Enel Chile S.A. (ENELCHILE.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 56.44 | 56.65 | 55.44 | 56.44 | 56.44 | 10,045,507 |
| 02 May 2024 | 55.43 | 57.80 | 55.43 | 55.43 | 55.43 | 8,911,332 |
| 30 Apr 2024 | 57.00 | 58.24 | 56.69 | 57.00 | 57.00 | 19,159,666 |
| 29 Apr 2024 | 58.87 | 58.87 | 55.87 | 58.87 | 58.87 | 15,625,607 |
| 26 Apr 2024 | 55.67 | 55.98 | 55.20 | 55.67 | 55.67 | 5,119,561 |
| 25 Apr 2024 | 55.10 | 56.46 | 55.10 | 55.10 | 55.10 | 9,129,756 |
| 24 Apr 2024 | 56.10 | 57.10 | 55.76 | 56.10 | 56.10 | 19,609,598 |
| 23 Apr 2024 | 57.00 | 57.30 | 56.00 | 57.00 | 57.00 | 13,877,619 |
| 22 Apr 2024 | 56.44 | 57.01 | 55.68 | 56.44 | 56.44 | 2,644,491 |
| 19 Apr 2024 | 55.65 | 57.00 | 55.12 | 55.65 | 55.65 | 4,809,262 |
| 18 Apr 2024 | 56.88 | 57.00 | 55.80 | 56.88 | 56.88 | 8,149,231 |
| 17 Apr 2024 | 56.50 | 57.79 | 56.28 | 56.50 | 56.50 | 23,877,867 |
| 16 Apr 2024 | 57.98 | 58.09 | 56.51 | 57.98 | 57.98 | 3,992,595 |
| 15 Apr 2024 | 57.74 | 59.02 | 57.32 | 57.74 | 57.74 | 9,962,771 |
| 12 Apr 2024 | 58.50 | 59.40 | 57.70 | 58.50 | 58.50 | 8,829,593 |
| 11 Apr 2024 | 59.93 | 59.93 | 58.30 | 59.93 | 59.93 | 12,424,926 |
| 10 Apr 2024 | 58.30 | 59.20 | 58.30 | 58.30 | 58.30 | 12,033,205 |
| 09 Apr 2024 | 59.50 | 59.50 | 57.62 | 59.50 | 59.50 | 14,812,965 |
| 08 Apr 2024 | 58.30 | 58.80 | 57.57 | 58.30 | 58.30 | 9,402,584 |
| 05 Apr 2024 | 57.99 | 58.53 | 57.62 | 57.99 | 57.99 | 4,862,003 |
| 04 Apr 2024 | 58.40 | 58.40 | 57.12 | 58.40 | 58.40 | 985,691 |
| 03 Apr 2024 | 56.80 | 58.25 | 56.80 | 56.80 | 56.80 | 11,075,009 |
| 02 Apr 2024 | 58.25 | 58.95 | 57.21 | 58.25 | 58.25 | 11,156,123 |
| 01 Apr 2024 | 58.25 | 58.90 | 57.20 | 58.25 | 58.25 | 894,665 |
| 28 Mar 2024 | 58.90 | 59.00 | 57.96 | 58.90 | 58.90 | 20,562,809 |
| 27 Mar 2024 | 58.50 | 58.50 | 56.74 | 58.50 | 58.50 | 14,729,178 |
| 26 Mar 2024 | 57.10 | 57.60 | 57.01 | 57.10 | 57.10 | 16,737,113 |
| 25 Mar 2024 | 57.00 | 57.16 | 56.25 | 57.00 | 57.00 | 10,319,504 |
| 22 Mar 2024 | 57.00 | 57.00 | 56.35 | 57.00 | 57.00 | 11,830,362 |
| 21 Mar 2024 | 56.30 | 57.40 | 56.30 | 56.30 | 56.30 | 21,337,638 |
| 20 Mar 2024 | 56.73 | 57.69 | 56.50 | 56.73 | 56.73 | 5,191,133 |
| 19 Mar 2024 | 56.80 | 57.60 | 56.70 | 56.80 | 56.80 | 18,517,388 |
| 18 Mar 2024 | 56.75 | 58.86 | 56.56 | 56.75 | 56.75 | 3,912,115 |
| 15 Mar 2024 | 57.80 | 59.00 | 57.07 | 57.80 | 57.80 | 256,815,868 |
| 14 Mar 2024 | 57.30 | 59.30 | 57.01 | 57.30 | 57.30 | 6,557,777 |
| 13 Mar 2024 | 57.71 | 58.59 | 57.01 | 57.71 | 57.71 | 25,487,215 |
| 12 Mar 2024 | 59.28 | 59.28 | 56.50 | 59.28 | 59.28 | 6,870,021 |
| 11 Mar 2024 | 57.88 | 57.88 | 56.85 | 57.88 | 57.88 | 9,073,455 |
| 08 Mar 2024 | 57.60 | 57.90 | 56.10 | 57.60 | 57.60 | 3,791,275 |
| 07 Mar 2024 | 56.86 | 58.00 | 56.40 | 56.86 | 56.86 | 7,622,973 |
| 06 Mar 2024 | 57.50 | 58.00 | 56.01 | 57.50 | 57.50 | 2,349,451 |
| 05 Mar 2024 | 55.86 | 57.51 | 55.57 | 55.86 | 55.86 | 4,164,673 |
| 04 Mar 2024 | 56.70 | 58.00 | 56.50 | 56.70 | 56.70 | 6,669,543 |
| 01 Mar 2024 | 57.50 | 59.00 | 57.16 | 57.50 | 57.50 | 7,251,334 |
| 29 Feb 2024 | 58.03 | 59.58 | 58.03 | 58.03 | 58.03 | 56,853,047 |
| 28 Feb 2024 | 57.50 | 58.30 | 56.60 | 57.50 | 57.50 | 8,547,471 |
| 27 Feb 2024 | 57.99 | 58.00 | 57.04 | 57.99 | 57.99 | 9,793,670 |
| 26 Feb 2024 | 57.90 | 58.00 | 56.30 | 57.90 | 57.90 | 6,691,105 |
| 23 Feb 2024 | 57.00 | 58.27 | 56.40 | 57.00 | 57.00 | 12,689,413 |
| 22 Feb 2024 | 57.80 | 58.49 | 56.09 | 57.80 | 57.80 | 10,964,743 |
| 21 Feb 2024 | 57.40 | 58.98 | 57.21 | 57.40 | 57.40 | 19,076,089 |
| 20 Feb 2024 | 58.10 | 58.71 | 57.05 | 58.10 | 58.10 | 14,325,041 |
| 19 Feb 2024 | 58.20 | 58.29 | 56.34 | 58.20 | 58.20 | 2,364,722 |
| 16 Feb 2024 | 57.84 | 57.84 | 56.48 | 57.84 | 57.84 | 11,587,718 |
| 15 Feb 2024 | 56.30 | 56.44 | 55.00 | 56.30 | 56.30 | 6,336,451 |
| 14 Feb 2024 | 55.00 | 55.00 | 53.50 | 55.00 | 55.00 | 7,563,950 |
| 13 Feb 2024 | 53.62 | 54.73 | 53.30 | 53.62 | 53.62 | 7,501,912 |
| 12 Feb 2024 | 54.50 | 54.50 | 53.24 | 54.50 | 54.50 | 10,639,143 |
| 09 Feb 2024 | 53.60 | 54.47 | 53.15 | 53.60 | 53.60 | 11,472,080 |
| 08 Feb 2024 | 54.00 | 54.74 | 53.75 | 54.00 | 54.00 | 2,441,534 |
| 07 Feb 2024 | 54.15 | 55.50 | 53.70 | 54.15 | 54.15 | 6,472,679 |
| 06 Feb 2024 | 55.30 | 55.65 | 54.02 | 55.30 | 55.30 | 5,337,344 |
| 05 Feb 2024 | 55.00 | 55.70 | 54.10 | 55.00 | 55.00 | 4,982,525 |
| 02 Feb 2024 | 55.25 | 55.95 | 54.30 | 55.25 | 55.25 | 5,057,675 |
| 01 Feb 2024 | 55.77 | 56.00 | 55.00 | 55.77 | 55.77 | 19,103,589 |
| 31 Jan 2024 | 55.89 | 57.30 | 54.60 | 55.89 | 55.89 | 21,228,644 |
| 30 Jan 2024 | 55.50 | 56.69 | 55.00 | 55.50 | 55.50 | 20,895,342 |
| 29 Jan 2024 | 56.60 | 58.00 | 56.00 | 56.60 | 56.60 | 3,718,234 |
| 26 Jan 2024 | 56.00 | 56.17 | 54.31 | 56.00 | 56.00 | 6,894,388 |
| 25 Jan 2024 | 54.40 | 54.84 | 53.83 | 54.40 | 54.40 | 7,254,294 |
| 24 Jan 2024 | 54.40 | 54.80 | 53.25 | 54.40 | 54.40 | 6,244,324 |
| 23 Jan 2024 | 53.20 | 53.50 | 52.50 | 53.20 | 53.20 | 10,436,369 |
| 22 Jan 2024 | 52.50 | 53.30 | 51.86 | 52.50 | 52.50 | 18,285,068 |
| 22 Jan 2024 | 0.597814 Dividend | |||||
| 19 Jan 2024 | 53.30 | 53.99 | 52.80 | 53.30 | 52.70 | 18,424,787 |
| 18 Jan 2024 | 53.66 | 54.49 | 52.78 | 53.66 | 53.06 | 10,748,932 |
| 17 Jan 2024 | 53.98 | 55.00 | 53.89 | 53.98 | 53.37 | 14,975,761 |
| 16 Jan 2024 | 54.50 | 54.80 | 54.07 | 54.50 | 53.89 | 7,932,879 |
| 15 Jan 2024 | 54.10 | 54.88 | 54.01 | 54.10 | 53.49 | 2,525,066 |
| 12 Jan 2024 | 54.01 | 54.84 | 54.00 | 54.01 | 53.40 | 7,149,516 |
| 11 Jan 2024 | 54.10 | 54.76 | 54.00 | 54.10 | 53.49 | 10,695,781 |
| 10 Jan 2024 | 54.00 | 54.60 | 53.76 | 54.00 | 53.39 | 10,582,245 |
| 09 Jan 2024 | 54.60 | 54.98 | 54.01 | 54.60 | 53.99 | 8,477,445 |
| 08 Jan 2024 | 54.45 | 54.90 | 54.17 | 54.45 | 53.84 | 7,363,106 |
| 05 Jan 2024 | 54.25 | 55.50 | 54.17 | 54.25 | 53.64 | 4,815,128 |
| 04 Jan 2024 | 55.50 | 56.00 | 55.14 | 55.50 | 54.88 | 3,399,486 |
| 03 Jan 2024 | 55.32 | 57.50 | 55.00 | 55.32 | 54.70 | 10,301,487 |
| 02 Jan 2024 | 56.95 | 56.99 | 56.12 | 56.95 | 56.31 | 4,596,879 |
| 29 Dec 2023 | 56.99 | 57.55 | 56.51 | 56.99 | 56.35 | 12,241,381 |
| 28 Dec 2023 | 57.40 | 58.00 | 56.40 | 57.40 | 56.76 | 3,590,954 |
| 27 Dec 2023 | 57.24 | 59.01 | 57.12 | 57.24 | 56.60 | 6,614,874 |
| 26 Dec 2023 | 58.50 | 58.90 | 58.20 | 58.43 | 57.77 | 615,449 |
| 22 Dec 2023 | 59.00 | 60.00 | 54.80 | 58.87 | 58.21 | 12,349,039 |
| 21 Dec 2023 | 59.00 | 59.00 | 57.10 | 59.00 | 58.34 | 7,712,692 |
| 20 Dec 2023 | 58.30 | 59.05 | 57.60 | 58.30 | 57.65 | 2,191,225 |
| 19 Dec 2023 | 58.55 | 59.03 | 56.19 | 58.55 | 57.89 | 5,210,832 |
| 18 Dec 2023 | 58.83 | 60.49 | 57.97 | 58.83 | 58.17 | 14,507,936 |
| 15 Dec 2023 | 59.70 | 60.84 | 59.14 | 59.70 | 59.03 | 103,428,237 |
| 14 Dec 2023 | 60.25 | 60.38 | 58.10 | 60.25 | 59.57 | 14,669,185 |
| 13 Dec 2023 | 59.05 | 59.50 | 58.02 | 59.05 | 58.39 | 12,548,621 |
| *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.