Enel Generación Chile S.A. (ENELGXCH.SN)
Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
As of 04:00PM CLT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 0.00 | 0.00 | 0.00 | 326.97 | 326.97 | - |
| Apr 26, 2024 | 323.02 | 335.00 | 323.02 | 325.88 | 325.88 | 15,297 |
| Apr 25, 2024 | 336.00 | 342.00 | 335.00 | 335.77 | 335.77 | 298 |
| Apr 24, 2024 | 334.00 | 340.00 | 325.00 | 337.93 | 337.93 | 350 |
| Apr 23, 2024 | 332.00 | 335.00 | 330.00 | 333.47 | 333.47 | 10,049 |
| Apr 22, 2024 | 331.00 | 332.00 | 331.00 | 331.46 | 331.46 | 3,233 |
| Apr 19, 2024 | 325.71 | 332.00 | 330.00 | 330.51 | 330.51 | 376 |
| Apr 18, 2024 | 330.00 | 330.00 | 329.00 | 329.07 | 329.07 | 44,633 |
| Apr 17, 2024 | 330.00 | 332.00 | 326.70 | 330.12 | 330.12 | 3,958 |
| Apr 16, 2024 | 329.00 | 331.00 | 325.71 | 331.00 | 331.00 | 352,894 |
| Apr 15, 2024 | 329.00 | 330.00 | 329.00 | 329.61 | 329.61 | 23,518 |
| Apr 12, 2024 | 342.00 | 339.00 | 320.10 | 328.42 | 328.42 | 351,900 |
| Apr 11, 2024 | 331.00 | 331.00 | 328.00 | 330.09 | 330.09 | 240,014 |
| Apr 10, 2024 | 328.00 | 332.00 | 326.00 | 328.26 | 328.26 | 386 |
| Apr 09, 2024 | 333.00 | 331.00 | 320.10 | 325.51 | 325.51 | 29,649 |
| Apr 08, 2024 | 334.98 | 335.00 | 330.00 | 333.42 | 333.42 | 10,000 |
| Apr 05, 2024 | 339.44 | 336.05 | 336.05 | 339.44 | 339.44 | 6,226 |
| Apr 04, 2024 | 333.00 | 340.00 | 337.00 | 339.44 | 339.44 | 383 |
| Apr 03, 2024 | 350.00 | 337.34 | 330.00 | 330.73 | 330.73 | 624,796 |
| Apr 02, 2024 | 330.00 | 334.00 | 332.99 | 334.00 | 334.00 | 62,187 |
| Apr 01, 2024 | 327.22 | 330.00 | 328.00 | 329.46 | 329.46 | 400,315 |
| Mar 28, 2024 | 329.00 | 332.00 | 330.00 | 330.53 | 330.53 | 127,968 |
| Mar 27, 2024 | 329.50 | 330.00 | 329.50 | 329.86 | 329.86 | 353 |
| Mar 26, 2024 | 328.00 | 331.00 | 330.00 | 330.09 | 330.09 | 176,537 |
| Mar 25, 2024 | 328.30 | 328.30 | 328.00 | 328.07 | 328.07 | 167,854 |
| Mar 22, 2024 | 330.00 | 333.00 | 330.00 | 331.62 | 331.62 | 124,526 |
| Mar 21, 2024 | 332.10 | 335.00 | 332.00 | 334.29 | 334.29 | 1,206 |
| Mar 20, 2024 | 330.00 | 332.00 | 330.00 | 330.00 | 330.00 | 140,975 |
| Mar 19, 2024 | 334.00 | 335.00 | 331.33 | 331.33 | 331.33 | 108,047 |
| Mar 18, 2024 | 340.00 | 335.00 | 331.00 | 335.00 | 335.00 | 604,817 |
| Mar 15, 2024 | 333.01 | 342.00 | 333.01 | 340.28 | 340.28 | 7,890 |
| Mar 14, 2024 | 331.00 | 340.01 | 331.00 | 339.77 | 339.77 | 260,728 |
| Mar 13, 2024 | 330.00 | 333.50 | 325.00 | 329.78 | 329.78 | 268 |
| Mar 12, 2024 | 332.00 | 340.00 | 330.00 | 331.37 | 331.37 | 227 |
| Mar 11, 2024 | 330.00 | 335.00 | 333.00 | 332.96 | 332.96 | 1,087 |
| Mar 08, 2024 | 332.50 | 335.20 | 333.00 | 335.00 | 335.00 | 245 |
| Mar 07, 2024 | 343.99 | 335.20 | 332.00 | 335.20 | 335.20 | 38,835 |
| Mar 06, 2024 | 337.00 | 340.00 | 337.00 | 337.22 | 337.22 | 213 |
| Mar 05, 2024 | 349.00 | 345.50 | 338.00 | 338.41 | 338.41 | 84,278 |
| Mar 04, 2024 | 360.00 | 345.00 | 343.00 | 345.04 | 345.04 | 69,612 |
| Mar 01, 2024 | 340.00 | 355.90 | 340.00 | 342.95 | 342.95 | 68,147 |
| Feb 29, 2024 | 338.00 | 341.00 | 330.00 | 339.03 | 339.03 | 523 |
| Feb 28, 2024 | 320.00 | 323.00 | 323.00 | 320.00 | 320.00 | 22,632 |
| Feb 27, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 4,248 |
| Feb 26, 2024 | 319.33 | 320.00 | 319.33 | 320.00 | 320.00 | 278,451 |
| Feb 23, 2024 | 315.01 | 320.00 | 315.01 | 319.33 | 319.33 | 4,687 |
| Feb 22, 2024 | 320.50 | 323.00 | 320.00 | 320.00 | 320.00 | 235,272 |
| Feb 21, 2024 | 320.00 | 320.00 | 320.00 | 320.01 | 320.01 | 308,919 |
| Feb 20, 2024 | 321.00 | 321.00 | 321.00 | 321.03 | 321.03 | 200 |
| Feb 19, 2024 | 321.00 | 325.00 | 313.00 | 321.01 | 321.01 | 457 |
| Feb 16, 2024 | 319.88 | 321.00 | 320.20 | 321.00 | 321.00 | 209,016 |
| Feb 15, 2024 | 312.00 | 320.50 | 318.48 | 319.88 | 319.88 | 147,226 |
| Feb 14, 2024 | 313.99 | 319.59 | 313.99 | 318.86 | 318.86 | 325,109 |
| Feb 13, 2024 | 315.00 | 315.00 | 315.00 | 314.62 | 314.62 | 29,174 |
| Feb 12, 2024 | 320.00 | 320.00 | 315.00 | 315.00 | 315.00 | 5,456 |
| Feb 09, 2024 | 313.00 | 315.00 | 313.00 | 315.00 | 315.00 | 249,175 |
| Feb 08, 2024 | 315.00 | 314.00 | 311.44 | 312.65 | 312.65 | 206,953 |
| Feb 07, 2024 | 315.00 | 315.00 | 315.00 | 320.27 | 320.27 | 2,538 |
| Feb 06, 2024 | 320.27 | 320.00 | 319.90 | 320.27 | 320.27 | 15,090 |
| Feb 05, 2024 | 315.00 | 321.60 | 313.00 | 320.27 | 320.27 | 10,000 |
| Feb 02, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 311,040 |
| Feb 01, 2024 | 314.13 | 314.13 | 313.00 | 314.13 | 314.13 | 2,471 |
| Jan 31, 2024 | 320.00 | 320.00 | 310.99 | 314.13 | 314.13 | 6,484 |
| Jan 30, 2024 | 315.00 | 314.16 | 314.13 | 314.13 | 314.13 | 22,509 |
| Jan 29, 2024 | 309.00 | 315.00 | 309.00 | 314.13 | 314.13 | 38,275 |
| Jan 26, 2024 | 312.00 | 314.00 | 311.80 | 314.00 | 314.00 | 76,283 |
| Jan 25, 2024 | 312.00 | 315.00 | 312.00 | 312.00 | 312.00 | 13,139 |
| Jan 24, 2024 | 312.00 | 315.00 | 312.00 | 314.75 | 314.75 | 437,930 |
| Jan 23, 2024 | 310.00 | 311.00 | 310.00 | 310.60 | 310.60 | 48,085 |
| Jan 22, 2024 | 315.00 | 315.00 | 308.00 | 310.01 | 310.01 | 221,672 |
| Jan 19, 2024 | 312.00 | 315.00 | 312.00 | 314.68 | 314.68 | 119,764 |
| Jan 18, 2024 | 320.00 | 313.00 | 313.00 | 310.69 | 310.69 | 17,828 |
| Jan 17, 2024 | 310.50 | 310.70 | 308.00 | 310.69 | 310.69 | 10 |
| Jan 16, 2024 | 308.00 | 309.00 | 308.00 | 308.00 | 308.00 | 272,421 |
| Jan 15, 2024 | 312.00 | 312.30 | 311.00 | 312.00 | 312.00 | 5,100 |
| Jan 15, 2024 | 4.875301 Dividend | |||||
| Jan 12, 2024 | 325.00 | 316.00 | 315.00 | 315.14 | 310.26 | 135,973 |
| Jan 11, 2024 | 315.00 | 318.99 | 315.00 | 316.29 | 311.40 | 37,175 |
| Jan 10, 2024 | 320.00 | 320.00 | 319.80 | 319.87 | 314.92 | 47,287 |
| Jan 09, 2024 | 318.00 | 319.00 | 318.00 | 318.00 | 313.08 | 1,020,233 |
| Jan 08, 2024 | 322.00 | 317.91 | 317.00 | 317.00 | 312.10 | 95,930 |
| Jan 05, 2024 | 321.00 | 320.00 | 320.00 | 322.00 | 317.02 | 18,928 |
| Jan 04, 2024 | 322.00 | 323.00 | 321.00 | 322.00 | 317.02 | 31,327 |
| Jan 03, 2024 | 322.80 | 323.00 | 322.00 | 323.00 | 318.00 | 96,613 |
| Jan 02, 2024 | 323.00 | 322.00 | 320.00 | 322.00 | 317.02 | 171,949 |
| Dec 29, 2023 | 323.00 | 322.00 | 317.00 | 317.91 | 312.99 | 315,308 |
| Dec 28, 2023 | 315.00 | 321.29 | 316.41 | 317.36 | 312.45 | 79,625 |
| Dec 27, 2023 | 320.00 | 322.00 | 320.00 | 321.29 | 316.32 | 92,308 |
| Dec 26, 2023 | 315.00 | 319.59 | 315.00 | 318.41 | 313.48 | 111,510 |
| Dec 22, 2023 | 315.00 | 315.00 | 315.00 | 315.22 | 310.34 | 125,028 |
| Dec 21, 2023 | 315.00 | 315.50 | 314.50 | 315.00 | 310.13 | 169,764 |
| Dec 20, 2023 | 311.00 | 311.00 | 311.00 | 311.00 | 306.19 | 53,530 |
| Dec 19, 2023 | 309.16 | 309.16 | 302.00 | 309.17 | 304.39 | 18,389 |
| Dec 18, 2023 | 285.00 | 310.00 | 285.00 | 309.17 | 304.39 | 4,281 |
| Dec 15, 2023 | 310.00 | 310.00 | 309.92 | 309.96 | 305.16 | 225,118 |
| Dec 14, 2023 | 308.00 | 310.00 | 302.00 | 309.92 | 305.13 | 4,386 |
| Dec 13, 2023 | 302.50 | 305.00 | 301.95 | 304.55 | 299.84 | 4,177 |
| Dec 12, 2023 | 304.00 | 306.99 | 299.35 | 305.00 | 300.28 | 3,996 |
| Dec 11, 2023 | 309.00 | 306.90 | 301.50 | 302.37 | 297.69 | 75,323 |
| Dec 07, 2023 | 307.00 | 310.00 | 301.50 | 305.08 | 300.36 | 10,000 |
| *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.