Enel Generación Chile S.A. (ENELGXCH.SN)
Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 317.10 | 318.00 | 314.00 | 318.32 | 318.32 | 106,751 |
| May 17, 2024 | 315.70 | 318.00 | 315.60 | 317.01 | 317.01 | 25,333 |
| May 16, 2024 | 315.00 | 317.80 | 314.00 | 315.48 | 315.48 | 28,042 |
| May 15, 2024 | 313.10 | 317.20 | 313.00 | 313.49 | 313.49 | 350,525 |
| May 14, 2024 | 312.00 | 317.47 | 311.30 | 312.54 | 312.54 | 96,492 |
| May 13, 2024 | 315.01 | 343.00 | 315.01 | 316.83 | 316.83 | 31,746 |
| May 13, 2024 | 32.122913 Dividend | |||||
| May 10, 2024 | 353.00 | 355.00 | 350.10 | 353.04 | 320.92 | 383 |
| May 09, 2024 | 360.00 | 355.00 | 350.00 | 352.20 | 320.15 | 3,773,923 |
| May 08, 2024 | 350.00 | 351.00 | 348.80 | 349.39 | 317.60 | 33,035 |
| May 07, 2024 | 350.00 | 354.90 | 350.00 | 351.65 | 319.65 | 11,637 |
| May 06, 2024 | 350.00 | 354.99 | 348.20 | 350.13 | 318.27 | 1,766 |
| May 03, 2024 | 345.00 | 350.00 | 341.44 | 346.94 | 315.37 | 111,722 |
| May 02, 2024 | 340.00 | 345.00 | 339.00 | 341.44 | 310.37 | 30,631 |
| Apr 30, 2024 | 335.00 | 335.00 | 323.70 | 334.89 | 304.42 | 8,298 |
| Apr 29, 2024 | 308.00 | 335.01 | 308.00 | 326.97 | 297.22 | 53,180 |
| Apr 26, 2024 | 323.02 | 335.00 | 323.02 | 325.88 | 296.23 | 15,297 |
| Apr 25, 2024 | 336.00 | 342.00 | 335.00 | 335.77 | 305.22 | 298 |
| Apr 24, 2024 | 334.00 | 340.00 | 325.00 | 337.93 | 307.18 | 350 |
| Apr 23, 2024 | 332.00 | 335.00 | 330.00 | 333.47 | 303.13 | 10,049 |
| Apr 22, 2024 | 331.00 | 332.00 | 331.00 | 331.46 | 301.30 | 3,233 |
| Apr 19, 2024 | 325.71 | 332.00 | 330.00 | 330.51 | 300.44 | 376 |
| Apr 18, 2024 | 330.00 | 330.00 | 329.00 | 329.07 | 299.13 | 44,633 |
| Apr 17, 2024 | 330.00 | 332.00 | 326.70 | 330.12 | 300.08 | 3,958 |
| Apr 16, 2024 | 329.00 | 331.00 | 325.71 | 331.00 | 300.88 | 352,894 |
| Apr 15, 2024 | 329.00 | 330.00 | 329.00 | 329.61 | 299.62 | 23,518 |
| Apr 12, 2024 | 342.00 | 339.00 | 320.10 | 328.42 | 298.54 | 351,900 |
| Apr 11, 2024 | 331.00 | 331.00 | 328.00 | 330.09 | 300.06 | 240,014 |
| Apr 10, 2024 | 328.00 | 332.00 | 326.00 | 328.26 | 298.39 | 386 |
| Apr 09, 2024 | 333.00 | 331.00 | 320.10 | 325.51 | 295.89 | 29,649 |
| Apr 08, 2024 | 334.98 | 335.00 | 330.00 | 333.42 | 303.08 | 10,000 |
| Apr 05, 2024 | 339.44 | 336.05 | 336.05 | 339.44 | 308.55 | 6,226 |
| Apr 04, 2024 | 333.00 | 340.00 | 337.00 | 339.44 | 308.55 | 383 |
| Apr 03, 2024 | 350.00 | 337.34 | 330.00 | 330.73 | 300.64 | 624,796 |
| Apr 02, 2024 | 330.00 | 334.00 | 332.99 | 334.00 | 303.61 | 62,187 |
| Apr 01, 2024 | 327.22 | 330.00 | 328.00 | 329.46 | 299.48 | 400,315 |
| Mar 28, 2024 | 329.00 | 332.00 | 330.00 | 330.53 | 300.46 | 127,968 |
| Mar 27, 2024 | 329.50 | 330.00 | 329.50 | 329.86 | 299.85 | 353 |
| Mar 26, 2024 | 328.00 | 331.00 | 330.00 | 330.09 | 300.06 | 176,537 |
| Mar 25, 2024 | 328.30 | 328.30 | 328.00 | 328.07 | 298.22 | 167,854 |
| Mar 22, 2024 | 330.00 | 333.00 | 330.00 | 331.62 | 301.45 | 124,526 |
| Mar 21, 2024 | 332.10 | 335.00 | 332.00 | 334.29 | 303.87 | 1,206 |
| Mar 20, 2024 | 330.00 | 332.00 | 330.00 | 330.00 | 299.97 | 140,975 |
| Mar 19, 2024 | 334.00 | 335.00 | 331.33 | 331.33 | 301.18 | 108,047 |
| Mar 18, 2024 | 340.00 | 335.00 | 331.00 | 335.00 | 304.52 | 604,817 |
| Mar 15, 2024 | 333.01 | 342.00 | 333.01 | 340.28 | 309.32 | 7,890 |
| Mar 14, 2024 | 331.00 | 340.01 | 331.00 | 339.77 | 308.85 | 260,728 |
| Mar 13, 2024 | 330.00 | 333.50 | 325.00 | 329.78 | 299.77 | 268 |
| Mar 12, 2024 | 332.00 | 340.00 | 330.00 | 331.37 | 301.22 | 227 |
| Mar 11, 2024 | 330.00 | 335.00 | 333.00 | 332.96 | 302.66 | 1,087 |
| Mar 08, 2024 | 332.50 | 335.20 | 333.00 | 335.00 | 304.52 | 245 |
| Mar 07, 2024 | 343.99 | 335.20 | 332.00 | 335.20 | 304.70 | 38,835 |
| Mar 06, 2024 | 337.00 | 340.00 | 337.00 | 337.22 | 306.54 | 213 |
| Mar 05, 2024 | 349.00 | 345.50 | 338.00 | 338.41 | 307.62 | 84,278 |
| Mar 04, 2024 | 360.00 | 345.00 | 343.00 | 345.04 | 313.64 | 69,612 |
| Mar 01, 2024 | 340.00 | 355.90 | 340.00 | 342.95 | 311.75 | 68,147 |
| Feb 29, 2024 | 338.00 | 341.00 | 330.00 | 339.03 | 308.18 | 523 |
| Feb 28, 2024 | 320.00 | 323.00 | 323.00 | 320.00 | 290.88 | 22,632 |
| Feb 27, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 290.88 | 4,248 |
| Feb 26, 2024 | 319.33 | 320.00 | 319.33 | 320.00 | 290.88 | 278,451 |
| Feb 23, 2024 | 315.01 | 320.00 | 315.01 | 319.33 | 290.27 | 4,687 |
| Feb 22, 2024 | 320.50 | 323.00 | 320.00 | 320.00 | 290.88 | 235,272 |
| Feb 21, 2024 | 320.00 | 320.00 | 320.00 | 320.01 | 290.89 | 308,919 |
| Feb 20, 2024 | 321.00 | 321.00 | 321.00 | 321.03 | 291.82 | 200 |
| Feb 19, 2024 | 321.00 | 325.00 | 313.00 | 321.01 | 291.80 | 457 |
| Feb 16, 2024 | 319.88 | 321.00 | 320.20 | 321.00 | 291.79 | 209,016 |
| Feb 15, 2024 | 312.00 | 320.50 | 318.48 | 319.88 | 290.77 | 147,226 |
| Feb 14, 2024 | 313.99 | 319.59 | 313.99 | 318.86 | 289.85 | 325,109 |
| Feb 13, 2024 | 315.00 | 315.00 | 315.00 | 314.62 | 285.99 | 29,174 |
| Feb 12, 2024 | 320.00 | 320.00 | 315.00 | 315.00 | 286.34 | 5,456 |
| Feb 09, 2024 | 313.00 | 315.00 | 313.00 | 315.00 | 286.34 | 249,175 |
| Feb 08, 2024 | 315.00 | 314.00 | 311.44 | 312.65 | 284.20 | 206,953 |
| Feb 07, 2024 | 315.00 | 315.00 | 315.00 | 320.27 | 291.13 | 2,538 |
| Feb 06, 2024 | 320.27 | 320.00 | 319.90 | 320.27 | 291.13 | 15,090 |
| Feb 05, 2024 | 315.00 | 321.60 | 313.00 | 320.27 | 291.13 | 10,000 |
| Feb 02, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 282.70 | 311,040 |
| Feb 01, 2024 | 314.13 | 314.13 | 313.00 | 314.13 | 285.55 | 2,471 |
| Jan 31, 2024 | 320.00 | 320.00 | 310.99 | 314.13 | 285.55 | 6,484 |
| Jan 30, 2024 | 315.00 | 314.16 | 314.13 | 314.13 | 285.55 | 22,509 |
| Jan 29, 2024 | 309.00 | 315.00 | 309.00 | 314.13 | 285.55 | 38,275 |
| Jan 26, 2024 | 312.00 | 314.00 | 311.80 | 314.00 | 285.43 | 76,283 |
| Jan 25, 2024 | 312.00 | 315.00 | 312.00 | 312.00 | 283.61 | 13,139 |
| Jan 24, 2024 | 312.00 | 315.00 | 312.00 | 314.75 | 286.11 | 437,930 |
| Jan 23, 2024 | 310.00 | 311.00 | 310.00 | 310.60 | 282.34 | 48,085 |
| Jan 22, 2024 | 315.00 | 315.00 | 308.00 | 310.01 | 281.80 | 221,672 |
| Jan 19, 2024 | 312.00 | 315.00 | 312.00 | 314.68 | 286.05 | 119,764 |
| Jan 18, 2024 | 320.00 | 313.00 | 313.00 | 310.69 | 282.42 | 17,828 |
| Jan 17, 2024 | 310.50 | 310.70 | 308.00 | 310.69 | 282.42 | 10 |
| Jan 16, 2024 | 308.00 | 309.00 | 308.00 | 308.00 | 279.98 | 272,421 |
| Jan 15, 2024 | 312.00 | 312.30 | 311.00 | 312.00 | 283.61 | 5,100 |
| Jan 15, 2024 | 4.875301 Dividend | |||||
| Jan 12, 2024 | 325.00 | 316.00 | 315.00 | 315.14 | 282.03 | 135,973 |
| Jan 11, 2024 | 315.00 | 318.99 | 315.00 | 316.29 | 283.06 | 37,175 |
| Jan 10, 2024 | 320.00 | 320.00 | 319.80 | 319.87 | 286.27 | 47,287 |
| Jan 09, 2024 | 318.00 | 319.00 | 318.00 | 318.00 | 284.59 | 1,020,233 |
| Jan 08, 2024 | 322.00 | 317.91 | 317.00 | 317.00 | 283.70 | 95,930 |
| Jan 05, 2024 | 321.00 | 320.00 | 320.00 | 322.00 | 288.17 | 18,928 |
| Jan 04, 2024 | 322.00 | 323.00 | 321.00 | 322.00 | 288.17 | 31,327 |
| Jan 03, 2024 | 322.80 | 323.00 | 322.00 | 323.00 | 289.07 | 96,613 |
| Jan 02, 2024 | 323.00 | 322.00 | 320.00 | 322.00 | 288.17 | 171,949 |
| *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.