Engie Energia Chile S.A. (SNSE:ECL)
Chile flag Chile · Delayed Price · Currency is CLP
1,297.90
+37.90 (3.01%)
Sep 4, 2025, 4:51 PM CLT

Engie Energia Chile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20251,262.001,297.901,261.101,297.901,297.903.01%532,931
Sep 3, 20251,229.001,260.001,225.001,260.001,260.002.52%1,601,789
Sep 2, 20251,224.401,229.901,205.101,229.001,229.000.74%2,626,886
Sep 1, 20251,205.601,228.101,200.201,220.001,220.000.65%503,927
Aug 29, 20251,188.001,224.201,187.001,212.101,212.102.11%463,367
Aug 28, 20251,192.701,200.001,182.001,187.001,187.00-0.41%1,014,759
Aug 27, 20251,189.101,204.901,181.001,191.901,191.90-0.17%648,667
Aug 26, 20251,200.001,200.001,172.501,193.901,193.90-0.51%2,571,620
Aug 25, 20251,200.001,217.901,200.001,200.001,200.00-1,137,962
Aug 22, 20251,204.101,211.801,195.201,200.001,200.00-1,052,013
Aug 21, 20251,221.001,221.001,191.501,200.001,200.00-1.72%980,468
Aug 20, 20251,252.001,252.001,211.101,221.001,221.00-2.34%731,607
Aug 19, 20251,245.001,255.001,235.201,250.301,250.300.43%1,033,774
Aug 18, 20251,239.901,253.001,225.001,245.001,245.001.17%1,038,875
Aug 14, 20251,249.901,268.301,230.601,230.601,230.60-1.55%3,059,588
Aug 13, 20251,215.001,267.501,215.001,250.001,250.002.88%2,474,875
Aug 12, 20251,239.901,239.901,212.801,215.001,215.00-1.22%362,474
Aug 11, 20251,233.001,241.801,217.601,230.001,230.00-0.24%855,252
Aug 8, 20251,210.001,233.001,199.901,233.001,233.001.90%1,139,808
Aug 7, 20251,196.401,238.301,189.501,210.001,210.001.14%843,899
Aug 6, 20251,209.101,210.301,192.301,196.401,196.400.03%681,933
Aug 5, 20251,200.001,219.801,180.001,196.001,196.000.08%2,531,651
Aug 4, 20251,190.001,207.001,180.401,195.001,195.000.84%1,481,857
Aug 1, 20251,184.001,192.301,172.501,185.001,185.00-0.34%835,004
Jul 31, 20251,185.001,197.401,173.101,189.001,189.000.35%493,908
Jul 30, 20251,203.501,204.301,171.101,184.901,184.900.16%2,054,699
Jul 29, 20251,158.501,196.901,158.501,183.001,183.001.09%715,917
Jul 28, 20251,210.001,210.001,170.201,170.201,170.20-3.13%1,466,252
Jul 25, 20251,194.001,219.801,185.101,208.001,208.000.67%962,934
Jul 24, 20251,204.901,206.001,181.001,200.001,200.00-621,810
Jul 23, 20251,213.501,216.801,200.001,200.001,200.00-1.89%366,839
Jul 22, 20251,244.001,246.301,212.101,223.101,223.10-0.88%585,191
Jul 21, 20251,239.001,239.901,228.801,234.001,234.00-0.48%429,302
Jul 18, 20251,247.801,247.801,207.001,240.001,240.001.07%732,217
Jul 17, 20251,176.001,238.501,172.001,226.901,226.903.27%550,106
Jul 15, 20251,198.301,200.301,170.001,188.001,188.00-0.59%856,079
Jul 14, 20251,220.001,233.001,195.001,195.001,195.00-2.05%678,960
Jul 11, 20251,215.001,234.901,202.001,220.001,220.00-0.64%533,134
Jul 10, 20251,221.701,230.001,205.201,227.901,227.90-0.49%1,061,978
Jul 9, 20251,230.001,239.001,210.501,234.001,234.00-0.23%498,019
Jul 8, 20251,238.901,240.001,215.001,236.901,236.90-0.23%605,993
Jul 7, 20251,251.001,251.001,210.001,239.801,239.80-0.82%860,285
Jul 4, 20251,264.101,271.901,250.001,250.001,250.00-2.34%1,621,819
Jul 3, 20251,280.001,280.001,252.001,280.001,280.00-1,397,907
Jul 2, 20251,280.201,290.001,255.001,280.001,280.00-0.78%1,161,553
Jul 1, 20251,300.001,300.801,270.201,290.001,290.00-0.77%719,976
Jun 30, 20251,258.001,311.201,255.001,300.001,300.002.31%949,463
Jun 27, 20251,270.001,270.701,250.101,270.701,270.700.06%392,725
Jun 26, 20251,255.501,272.901,240.001,270.001,270.001.60%964,038
Jun 25, 20251,279.501,279.501,246.101,250.001,250.00-0.79%363,017