Canada markets closed

Enel Chile S.A. (ENELCHILE.SN)

Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
51.62-0.18 (-0.35%)
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, 202451.6253.1551.6151.6251.624,992,471
Jun 13, 202451.8052.9851.7051.8051.8018,248,559
Jun 12, 202452.5053.3052.5052.5052.509,384,402
Jun 11, 202452.7554.8552.6552.7552.7526,910,509
Jun 10, 202453.4854.9053.0353.4853.4811,577,426
Jun 07, 202453.9654.9553.1053.9653.9617,082,370
Jun 06, 202454.5054.9554.0154.5054.5017,239,742
Jun 05, 202454.4654.7153.2254.4654.466,336,217
Jun 04, 202453.7153.9552.8053.7153.7117,287,731
Jun 03, 202452.8453.1452.2652.8452.849,851,252
May 31, 202452.6154.1052.6052.6152.61142,902,912
May 30, 202453.5254.4053.5253.5253.524,438,779
May 29, 202454.0054.3952.9454.0054.0020,161,080
May 28, 202454.3955.5053.8554.3954.397,466,538
May 27, 202454.9955.4954.0154.9954.997,264,768
May 24, 202454.7055.4054.5054.7054.707,861,612
May 24, 20243.981392 Dividend
May 23, 202458.1458.4957.3058.1454.1611,336,094
May 22, 202457.5058.3057.1257.5053.5613,089,720
May 20, 202457.4157.8157.0057.4153.482,411,038
May 17, 202456.9059.4856.9056.9053.0011,945,645
May 16, 202458.0159.4858.0158.0154.0410,084,716
May 15, 202459.4859.5858.5059.4855.415,292,982
May 14, 202458.5059.2158.2158.5054.4919,915,961
May 13, 202458.5558.7557.5558.5554.543,424,944
May 10, 202458.7058.7657.7958.7054.684,912,657
May 09, 202458.3858.4957.0058.3854.3820,122,243
May 08, 202457.3457.3455.8057.3453.4110,177,058
May 07, 202455.6656.3955.5055.6651.859,956,892
May 06, 202455.1556.5055.0355.1551.3713,369,092
May 03, 202456.4456.6555.4456.4452.5810,045,507
May 02, 202455.4357.8055.4355.4351.638,911,332
Apr 30, 202457.0058.2456.6957.0053.1019,159,666
Apr 29, 202458.8758.8755.8758.8754.8415,625,607
Apr 26, 202455.6755.9855.2055.6751.865,119,561
Apr 25, 202455.1056.4655.1055.1051.339,129,756
Apr 24, 202456.1057.1055.7656.1052.2619,609,598
Apr 23, 202457.0057.3056.0057.0053.1013,877,619
Apr 22, 202456.4457.0155.6856.4452.582,644,491
Apr 19, 202455.6557.0055.1255.6551.844,809,262
Apr 18, 202456.8857.0055.8056.8852.988,149,231
Apr 17, 202456.5057.7956.2856.5052.6323,877,867
Apr 16, 202457.9858.0956.5157.9854.013,992,595
Apr 15, 202457.7459.0257.3257.7453.799,962,771
Apr 12, 202458.5059.4057.7058.5054.498,829,593
Apr 11, 202459.9359.9358.3059.9355.8312,424,926
Apr 10, 202458.3059.2058.3058.3054.3112,033,205
Apr 09, 202459.5059.5057.6259.5055.4314,812,965
Apr 08, 202458.3058.8057.5758.3054.319,402,584
Apr 05, 202457.9958.5357.6257.9954.024,862,003
Apr 04, 202458.4058.4057.1258.4054.40985,691
Apr 03, 202456.8058.2556.8056.8052.9111,075,009
Apr 02, 202458.2558.9557.2158.2554.2611,156,123
Apr 01, 202458.2558.9057.2058.2554.26894,665
Mar 28, 202458.9059.0057.9658.9054.8720,562,809
Mar 27, 202458.5058.5056.7458.5054.4914,729,178
Mar 26, 202457.1057.6057.0157.1053.1916,737,113
Mar 25, 202457.0057.1656.2557.0053.1010,319,504
Mar 22, 202457.0057.0056.3557.0053.1011,830,362
Mar 21, 202456.3057.4056.3056.3052.4421,337,638
Mar 20, 202456.7357.6956.5056.7352.855,191,133
Mar 19, 202456.8057.6056.7056.8052.9118,517,388
Mar 18, 202456.7558.8656.5656.7552.863,912,115
Mar 15, 202457.8059.0057.0757.8053.84256,815,868
Mar 14, 202457.3059.3057.0157.3053.386,557,777
Mar 13, 202457.7158.5957.0157.7153.7625,487,215
Mar 12, 202459.2859.2856.5059.2855.226,870,021
Mar 11, 202457.8857.8856.8557.8853.929,073,455
Mar 08, 202457.6057.9056.1057.6053.663,791,275
Mar 07, 202456.8658.0056.4056.8652.977,622,973
Mar 06, 202457.5058.0056.0157.5053.562,349,451
Mar 05, 202455.8657.5155.5755.8652.034,164,673
Mar 04, 202456.7058.0056.5056.7052.826,669,543
Mar 01, 202457.5059.0057.1657.5053.567,251,334
Feb 29, 202458.0359.5858.0358.0354.0656,853,047
Feb 28, 202457.5058.3056.6057.5053.568,547,471
Feb 27, 202457.9958.0057.0457.9954.029,793,670
Feb 26, 202457.9058.0056.3057.9053.946,691,105
Feb 23, 202457.0058.2756.4057.0053.1012,689,413
Feb 22, 202457.8058.4956.0957.8053.8410,964,743
Feb 21, 202457.4058.9857.2157.4053.4719,076,089
Feb 20, 202458.1058.7157.0558.1054.1214,325,041
Feb 19, 202458.2058.2956.3458.2054.212,364,722
Feb 16, 202457.8457.8456.4857.8453.8811,587,718
Feb 15, 202456.3056.4455.0056.3052.446,336,451
Feb 14, 202455.0055.0053.5055.0051.237,563,950
Feb 13, 202453.6254.7353.3053.6249.957,501,912
Feb 12, 202454.5054.5053.2454.5050.7710,639,143
Feb 09, 202453.6054.4753.1553.6049.9311,472,080
Feb 08, 202454.0054.7453.7554.0050.302,441,534
Feb 07, 202454.1555.5053.7054.1550.446,472,679
Feb 06, 202455.3055.6554.0255.3051.515,337,344
Feb 05, 202455.0055.7054.1055.0051.234,982,525
Feb 02, 202455.2555.9554.3055.2551.475,057,675
Feb 01, 202455.7756.0055.0055.7751.9519,103,589
Jan 31, 202455.8957.3054.6055.8952.0621,228,644
Jan 30, 202455.5056.6955.0055.5051.7020,895,342
Jan 29, 202456.6058.0056.0056.6052.723,718,234
Jan 26, 202456.0056.1754.3156.0052.176,894,388
Jan 25, 202454.4054.8453.8354.4050.677,254,294
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...