Enel Chile S.A. (ENELCHILE.SN)
Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 54.90 | 55.12 | 52.01 | 54.90 | 54.90 | 105,209,411 |
| Jun 19, 2024 | 54.83 | 55.10 | 53.62 | 54.83 | 54.83 | 6,964,324 |
| Jun 18, 2024 | 53.60 | 53.70 | 52.54 | 53.60 | 53.60 | 9,518,226 |
| Jun 17, 2024 | 52.26 | 53.00 | 51.51 | 52.26 | 52.26 | 9,262,423 |
| Jun 14, 2024 | 51.62 | 53.15 | 51.61 | 51.62 | 51.62 | 4,992,471 |
| Jun 13, 2024 | 51.80 | 52.98 | 51.70 | 51.80 | 51.80 | 18,248,559 |
| Jun 12, 2024 | 52.50 | 53.30 | 52.50 | 52.50 | 52.50 | 9,384,402 |
| Jun 11, 2024 | 52.75 | 54.85 | 52.65 | 52.75 | 52.75 | 26,910,509 |
| Jun 10, 2024 | 53.48 | 54.90 | 53.03 | 53.48 | 53.48 | 11,577,426 |
| Jun 07, 2024 | 53.96 | 54.95 | 53.10 | 53.96 | 53.96 | 17,082,370 |
| Jun 06, 2024 | 54.50 | 54.95 | 54.01 | 54.50 | 54.50 | 17,239,742 |
| Jun 05, 2024 | 54.46 | 54.71 | 53.22 | 54.46 | 54.46 | 6,336,217 |
| Jun 04, 2024 | 53.71 | 53.95 | 52.80 | 53.71 | 53.71 | 17,287,731 |
| Jun 03, 2024 | 52.84 | 53.14 | 52.26 | 52.84 | 52.84 | 9,851,252 |
| May 31, 2024 | 52.61 | 54.10 | 52.60 | 52.61 | 52.61 | 142,902,912 |
| May 30, 2024 | 53.52 | 54.40 | 53.52 | 53.52 | 53.52 | 4,438,779 |
| May 29, 2024 | 54.00 | 54.39 | 52.94 | 54.00 | 54.00 | 20,161,080 |
| May 28, 2024 | 54.39 | 55.50 | 53.85 | 54.39 | 54.39 | 7,466,538 |
| May 27, 2024 | 54.99 | 55.49 | 54.01 | 54.99 | 54.99 | 7,264,768 |
| May 24, 2024 | 54.70 | 55.40 | 54.50 | 54.70 | 54.70 | 7,861,612 |
| May 24, 2024 | 3.981392 Dividend | |||||
| May 23, 2024 | 58.14 | 58.49 | 57.30 | 58.14 | 54.16 | 11,336,094 |
| May 22, 2024 | 57.50 | 58.30 | 57.12 | 57.50 | 53.56 | 13,089,720 |
| May 20, 2024 | 57.41 | 57.81 | 57.00 | 57.41 | 53.48 | 2,411,038 |
| May 17, 2024 | 56.90 | 59.48 | 56.90 | 56.90 | 53.00 | 11,945,645 |
| May 16, 2024 | 58.01 | 59.48 | 58.01 | 58.01 | 54.04 | 10,084,716 |
| May 15, 2024 | 59.48 | 59.58 | 58.50 | 59.48 | 55.41 | 5,292,982 |
| May 14, 2024 | 58.50 | 59.21 | 58.21 | 58.50 | 54.49 | 19,915,961 |
| May 13, 2024 | 58.55 | 58.75 | 57.55 | 58.55 | 54.54 | 3,424,944 |
| May 10, 2024 | 58.70 | 58.76 | 57.79 | 58.70 | 54.68 | 4,912,657 |
| May 09, 2024 | 58.38 | 58.49 | 57.00 | 58.38 | 54.38 | 20,122,243 |
| May 08, 2024 | 57.34 | 57.34 | 55.80 | 57.34 | 53.41 | 10,177,058 |
| May 07, 2024 | 55.66 | 56.39 | 55.50 | 55.66 | 51.85 | 9,956,892 |
| May 06, 2024 | 55.15 | 56.50 | 55.03 | 55.15 | 51.37 | 13,369,092 |
| May 03, 2024 | 56.44 | 56.65 | 55.44 | 56.44 | 52.58 | 10,045,507 |
| May 02, 2024 | 55.43 | 57.80 | 55.43 | 55.43 | 51.63 | 8,911,332 |
| Apr 30, 2024 | 57.00 | 58.24 | 56.69 | 57.00 | 53.10 | 19,159,666 |
| Apr 29, 2024 | 58.87 | 58.87 | 55.87 | 58.87 | 54.84 | 15,625,607 |
| Apr 26, 2024 | 55.67 | 55.98 | 55.20 | 55.67 | 51.86 | 5,119,561 |
| Apr 25, 2024 | 55.10 | 56.46 | 55.10 | 55.10 | 51.33 | 9,129,756 |
| Apr 24, 2024 | 56.10 | 57.10 | 55.76 | 56.10 | 52.26 | 19,609,598 |
| Apr 23, 2024 | 57.00 | 57.30 | 56.00 | 57.00 | 53.10 | 13,877,619 |
| Apr 22, 2024 | 56.44 | 57.01 | 55.68 | 56.44 | 52.58 | 2,644,491 |
| Apr 19, 2024 | 55.65 | 57.00 | 55.12 | 55.65 | 51.84 | 4,809,262 |
| Apr 18, 2024 | 56.88 | 57.00 | 55.80 | 56.88 | 52.98 | 8,149,231 |
| Apr 17, 2024 | 56.50 | 57.79 | 56.28 | 56.50 | 52.63 | 23,877,867 |
| Apr 16, 2024 | 57.98 | 58.09 | 56.51 | 57.98 | 54.01 | 3,992,595 |
| Apr 15, 2024 | 57.74 | 59.02 | 57.32 | 57.74 | 53.79 | 9,962,771 |
| Apr 12, 2024 | 58.50 | 59.40 | 57.70 | 58.50 | 54.49 | 8,829,593 |
| Apr 11, 2024 | 59.93 | 59.93 | 58.30 | 59.93 | 55.83 | 12,424,926 |
| Apr 10, 2024 | 58.30 | 59.20 | 58.30 | 58.30 | 54.31 | 12,033,205 |
| Apr 09, 2024 | 59.50 | 59.50 | 57.62 | 59.50 | 55.43 | 14,812,965 |
| Apr 08, 2024 | 58.30 | 58.80 | 57.57 | 58.30 | 54.31 | 9,402,584 |
| Apr 05, 2024 | 57.99 | 58.53 | 57.62 | 57.99 | 54.02 | 4,862,003 |
| Apr 04, 2024 | 58.40 | 58.40 | 57.12 | 58.40 | 54.40 | 985,691 |
| Apr 03, 2024 | 56.80 | 58.25 | 56.80 | 56.80 | 52.91 | 11,075,009 |
| Apr 02, 2024 | 58.25 | 58.95 | 57.21 | 58.25 | 54.26 | 11,156,123 |
| Apr 01, 2024 | 58.25 | 58.90 | 57.20 | 58.25 | 54.26 | 894,665 |
| Mar 28, 2024 | 58.90 | 59.00 | 57.96 | 58.90 | 54.87 | 20,562,809 |
| Mar 27, 2024 | 58.50 | 58.50 | 56.74 | 58.50 | 54.49 | 14,729,178 |
| Mar 26, 2024 | 57.10 | 57.60 | 57.01 | 57.10 | 53.19 | 16,737,113 |
| Mar 25, 2024 | 57.00 | 57.16 | 56.25 | 57.00 | 53.10 | 10,319,504 |
| Mar 22, 2024 | 57.00 | 57.00 | 56.35 | 57.00 | 53.10 | 11,830,362 |
| Mar 21, 2024 | 56.30 | 57.40 | 56.30 | 56.30 | 52.44 | 21,337,638 |
| Mar 20, 2024 | 56.73 | 57.69 | 56.50 | 56.73 | 52.85 | 5,191,133 |
| Mar 19, 2024 | 56.80 | 57.60 | 56.70 | 56.80 | 52.91 | 18,517,388 |
| Mar 18, 2024 | 56.75 | 58.86 | 56.56 | 56.75 | 52.86 | 3,912,115 |
| Mar 15, 2024 | 57.80 | 59.00 | 57.07 | 57.80 | 53.84 | 256,815,868 |
| Mar 14, 2024 | 57.30 | 59.30 | 57.01 | 57.30 | 53.38 | 6,557,777 |
| Mar 13, 2024 | 57.71 | 58.59 | 57.01 | 57.71 | 53.76 | 25,487,215 |
| Mar 12, 2024 | 59.28 | 59.28 | 56.50 | 59.28 | 55.22 | 6,870,021 |
| Mar 11, 2024 | 57.88 | 57.88 | 56.85 | 57.88 | 53.92 | 9,073,455 |
| Mar 08, 2024 | 57.60 | 57.90 | 56.10 | 57.60 | 53.66 | 3,791,275 |
| Mar 07, 2024 | 56.86 | 58.00 | 56.40 | 56.86 | 52.97 | 7,622,973 |
| Mar 06, 2024 | 57.50 | 58.00 | 56.01 | 57.50 | 53.56 | 2,349,451 |
| Mar 05, 2024 | 55.86 | 57.51 | 55.57 | 55.86 | 52.03 | 4,164,673 |
| Mar 04, 2024 | 56.70 | 58.00 | 56.50 | 56.70 | 52.82 | 6,669,543 |
| Mar 01, 2024 | 57.50 | 59.00 | 57.16 | 57.50 | 53.56 | 7,251,334 |
| Feb 29, 2024 | 58.03 | 59.58 | 58.03 | 58.03 | 54.06 | 56,853,047 |
| Feb 28, 2024 | 57.50 | 58.30 | 56.60 | 57.50 | 53.56 | 8,547,471 |
| Feb 27, 2024 | 57.99 | 58.00 | 57.04 | 57.99 | 54.02 | 9,793,670 |
| Feb 26, 2024 | 57.90 | 58.00 | 56.30 | 57.90 | 53.94 | 6,691,105 |
| Feb 23, 2024 | 57.00 | 58.27 | 56.40 | 57.00 | 53.10 | 12,689,413 |
| Feb 22, 2024 | 57.80 | 58.49 | 56.09 | 57.80 | 53.84 | 10,964,743 |
| Feb 21, 2024 | 57.40 | 58.98 | 57.21 | 57.40 | 53.47 | 19,076,089 |
| Feb 20, 2024 | 58.10 | 58.71 | 57.05 | 58.10 | 54.12 | 14,325,041 |
| Feb 19, 2024 | 58.20 | 58.29 | 56.34 | 58.20 | 54.21 | 2,364,722 |
| Feb 16, 2024 | 57.84 | 57.84 | 56.48 | 57.84 | 53.88 | 11,587,718 |
| Feb 15, 2024 | 56.30 | 56.44 | 55.00 | 56.30 | 52.44 | 6,336,451 |
| Feb 14, 2024 | 55.00 | 55.00 | 53.50 | 55.00 | 51.23 | 7,563,950 |
| Feb 13, 2024 | 53.62 | 54.73 | 53.30 | 53.62 | 49.95 | 7,501,912 |
| Feb 12, 2024 | 54.50 | 54.50 | 53.24 | 54.50 | 50.77 | 10,639,143 |
| Feb 09, 2024 | 53.60 | 54.47 | 53.15 | 53.60 | 49.93 | 11,472,080 |
| Feb 08, 2024 | 54.00 | 54.74 | 53.75 | 54.00 | 50.30 | 2,441,534 |
| Feb 07, 2024 | 54.15 | 55.50 | 53.70 | 54.15 | 50.44 | 6,472,679 |
| Feb 06, 2024 | 55.30 | 55.65 | 54.02 | 55.30 | 51.51 | 5,337,344 |
| Feb 05, 2024 | 55.00 | 55.70 | 54.10 | 55.00 | 51.23 | 4,982,525 |
| Feb 02, 2024 | 55.25 | 55.95 | 54.30 | 55.25 | 51.47 | 5,057,675 |
| Feb 01, 2024 | 55.77 | 56.00 | 55.00 | 55.77 | 51.95 | 19,103,589 |
| Jan 31, 2024 | 55.89 | 57.30 | 54.60 | 55.89 | 52.06 | 21,228,644 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.