Canada markets closed

Engie Energia Chile S.A. (ECL.SN)

Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
802.00-9.70 (-1.20%)
At close: 04:00PM CLT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024802.00817.00796.93802.00802.00128,298
Jun 13, 2024811.70820.00810.27811.70811.7048,400
Jun 12, 2024812.00818.00802.00812.00812.0069,924
Jun 11, 2024805.00830.00805.00805.00805.00452,609
Jun 10, 2024812.51830.02812.50813.21813.2123,144
Jun 07, 2024823.00831.86820.00823.00823.0038,922
Jun 06, 2024826.00830.00820.00822.97822.975,000
Jun 05, 2024834.63838.25826.01830.83830.839,385
Jun 04, 2024834.26834.26810.00834.26834.2665,386
Jun 03, 2024839.98841.62820.00839.18839.1820,400
May 31, 2024850.00850.00831.98850.00850.00713,461
May 30, 2024842.00848.00835.00842.00842.00221,881
May 29, 2024848.50858.00835.00848.50848.50143,403
May 28, 2024848.98849.00835.06848.98848.98111,056
May 27, 2024837.00845.00824.90842.24842.2411,692
May 24, 2024835.50835.50822.97834.94834.945,314
May 23, 2024835.00835.00822.19835.00835.00110,459
May 22, 2024825.00829.00790.00813.55813.5534,723
May 20, 2024824.99827.90821.00824.99824.9975,679
May 17, 2024830.00834.00820.00830.00830.0090,582
May 16, 2024830.00834.97821.68830.00830.00196,276
May 15, 2024830.00835.00825.99830.00830.00292,209
May 14, 2024830.00835.00816.00833.79833.7919,891
May 13, 2024840.00840.00833.00840.00840.00483,848
May 10, 2024840.00841.00835.00840.00840.0048,983
May 09, 2024835.00840.99830.00835.00835.0041,020
May 08, 2024840.00844.00832.00840.00840.0069,547
May 07, 2024845.00849.00810.00845.00845.00144,274
May 06, 2024820.00839.00810.00820.00820.0066,015
May 03, 2024837.10840.00810.00838.82838.824,538
May 02, 2024820.00820.00787.00820.00820.00605,913
Apr 30, 2024788.00818.00788.00788.00788.00156,991
Apr 29, 2024818.00818.00792.00818.00818.00266,840
Apr 26, 2024790.01810.00787.99790.01790.01166,103
Apr 25, 2024791.96800.00791.00797.37797.3715,496
Apr 24, 2024796.00800.00794.00796.00796.0066,556
Apr 23, 2024796.80797.00787.00796.55796.5526,191
Apr 22, 2024785.00800.00770.00785.00785.00167,624
Apr 19, 2024794.83799.99776.00794.83794.8384,807
Apr 18, 2024800.00804.00795.79800.00800.00172,654
Apr 17, 2024799.90814.45784.99799.90799.9048,187
Apr 16, 2024810.00825.01795.01810.00810.00337,066
Apr 15, 2024814.50823.29814.00814.50814.50126,571
Apr 12, 2024823.00834.80803.10823.00823.0091,150
Apr 11, 2024835.00835.00830.00835.00835.00114,703
Apr 10, 2024832.00832.00810.99827.88827.8825,071
Apr 09, 2024820.00820.00810.00820.00820.00452,798
Apr 08, 2024820.00830.00816.45820.00820.0079,793
Apr 05, 2024825.00825.00816.00825.00825.00113,542
Apr 04, 2024816.00827.00816.00816.00816.0064,605
Apr 03, 2024825.00830.01816.00825.00825.00307,022
Apr 02, 2024816.25818.89785.00816.25816.2570,603
Apr 01, 2024783.00800.00782.00790.08790.0837,000
Mar 28, 2024785.00785.53777.00779.76779.76230,560
Mar 27, 2024780.00781.01775.01780.00780.00130,684
Mar 26, 2024779.81780.00777.97779.81779.81294,475
Mar 25, 2024773.00779.90772.01773.00773.0050,008
Mar 22, 2024779.98779.98771.99779.98779.9867,432
Mar 21, 2024770.00780.00770.00771.44771.4440,942
Mar 20, 2024779.00783.00762.95779.00779.0052,125
Mar 19, 2024770.00779.28763.27770.00770.00345,112
Mar 18, 2024775.00792.00775.00775.00775.0087,781
Mar 15, 2024790.00795.00785.01790.00790.00867,666
Mar 14, 2024789.00799.01775.00788.37788.3735,594
Mar 13, 2024795.10810.00795.01795.10795.1098,454
Mar 12, 2024796.00804.00790.00799.35799.3543,901
Mar 11, 2024794.90800.00785.00792.32792.3215,348
Mar 08, 2024795.00810.00795.00795.00795.0054,000
Mar 07, 2024798.00840.00795.00799.78799.7843,468
Mar 06, 2024800.00810.00796.04800.00800.00171,174
Mar 05, 2024795.00815.00795.00795.00795.0064,888
Mar 04, 2024803.00824.00800.00803.00803.00115,620
Mar 01, 2024821.00835.00820.00821.00821.00221,847
Feb 29, 2024825.00836.88825.00825.00825.00969,547
Feb 28, 2024826.77839.89821.00826.77826.7759,122
Feb 27, 2024825.00840.00824.00825.00825.00240,351
Feb 26, 2024832.02835.01830.00832.02832.0250,000
Feb 23, 2024840.00845.00839.99840.04840.0432,014
Feb 22, 2024840.00850.00840.00840.00840.0086,674
Feb 21, 2024840.00859.00836.00840.00840.00109,320
Feb 20, 2024850.00850.00839.00850.00850.00125,391
Feb 19, 2024839.00849.00838.00839.00839.00117,984
Feb 16, 2024847.80847.80838.00847.80847.80161,052
Feb 15, 2024844.00845.00838.00844.00844.00101,812
Feb 14, 2024844.99844.99829.99844.99844.9992,247
Feb 13, 2024837.00849.00837.00839.05839.0540,623
Feb 12, 2024845.00852.00810.00845.00845.00229,997
Feb 09, 2024850.00850.00835.80850.00850.0065,626
Feb 08, 2024845.00850.00800.00846.32846.3239,856
Feb 07, 2024850.00853.88839.00850.00850.00123,818
Feb 06, 2024854.10860.26839.99853.88853.8817,685
Feb 05, 2024850.00850.00834.00850.00850.00133,859
Feb 02, 2024845.00853.70818.00845.00845.00131,534
Feb 01, 2024850.00879.00846.99850.00850.00171,984
Jan 31, 2024880.00880.00869.97879.49879.4918,141
Jan 30, 2024875.00886.00866.00875.00875.00132,236
Jan 29, 2024875.00887.00865.00875.00875.00292,671
Jan 26, 2024865.02887.00865.02865.02865.0257,476
Jan 25, 2024866.40910.00855.00866.40866.4051,419
Jan 24, 2024885.00898.00876.00885.00885.0044,396
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...