Engie Energia Chile S.A. (SNSE:ECL)
Chile · Delayed Price · Currency is CLP 1,549.60
-39.40 (-2.48%)
At close: Jan 30, 2026
Engie Energia Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,590.00 | 1,590.00 | 1,530.00 | 1,549.60 | 1,549.60 | -2.48% | 1,175,394 |
| Jan 29, 2026 | 1,600.00 | 1,600.00 | 1,542.00 | 1,589.00 | 1,589.00 | -0.69% | 1,511,387 |
| Jan 28, 2026 | 1,618.00 | 1,618.00 | 1,572.10 | 1,600.00 | 1,600.00 | -1.11% | 848,316 |
| Jan 27, 2026 | 1,621.10 | 1,629.90 | 1,591.10 | 1,618.00 | 1,618.00 | -0.12% | 1,279,129 |
| Jan 26, 2026 | 1,600.00 | 1,623.10 | 1,584.30 | 1,619.90 | 1,619.90 | 1.43% | 836,258 |
| Jan 23, 2026 | 1,623.20 | 1,623.20 | 1,552.30 | 1,597.00 | 1,597.00 | -0.18% | 491,760 |
| Jan 22, 2026 | 1,600.10 | 1,629.20 | 1,578.00 | 1,599.90 | 1,599.90 | 0.06% | 1,338,332 |
| Jan 21, 2026 | 1,608.00 | 1,635.00 | 1,599.00 | 1,599.00 | 1,599.00 | -0.68% | 1,074,992 |
| Jan 20, 2026 | 1,624.90 | 1,624.90 | 1,592.70 | 1,609.90 | 1,609.90 | -0.94% | 2,198,545 |
| Jan 19, 2026 | 1,680.00 | 1,680.00 | 1,599.50 | 1,625.10 | 1,625.10 | -1.51% | 947,320 |
| Jan 16, 2026 | 1,650.00 | 1,650.00 | 1,570.30 | 1,650.00 | 1,650.00 | 3.12% | 1,030,906 |
| Jan 15, 2026 | 1,650.00 | 1,678.60 | 1,600.10 | 1,600.10 | 1,600.10 | -1.48% | 2,503,254 |
| Jan 14, 2026 | 1,570.00 | 1,630.40 | 1,539.90 | 1,624.10 | 1,624.10 | 4.18% | 2,610,968 |
| Jan 13, 2026 | 1,530.10 | 1,568.00 | 1,530.10 | 1,559.00 | 1,559.00 | 2.22% | 4,778,749 |
| Jan 12, 2026 | 1,477.80 | 1,531.70 | 1,475.10 | 1,525.10 | 1,525.10 | 3.75% | 3,242,724 |
| Jan 9, 2026 | 1,423.00 | 1,481.10 | 1,423.00 | 1,470.00 | 1,470.00 | 2.41% | 491,821 |
| Jan 8, 2026 | 1,405.10 | 1,450.00 | 1,405.10 | 1,435.40 | 1,435.40 | 2.16% | 2,015,450 |
| Jan 7, 2026 | 1,401.20 | 1,420.00 | 1,389.30 | 1,405.10 | 1,405.10 | 0.37% | 2,813,032 |
| Jan 6, 2026 | 1,373.70 | 1,410.60 | 1,373.70 | 1,399.90 | 1,399.90 | 1.91% | 1,042,657 |
| Jan 5, 2026 | 1,360.00 | 1,376.00 | 1,359.90 | 1,373.70 | 1,373.70 | 1.76% | 1,247,417 |
| Jan 2, 2026 | 1,347.00 | 1,359.00 | 1,338.00 | 1,350.00 | 1,350.00 | 0.22% | 353,627 |
| Dec 30, 2025 | 1,350.00 | 1,359.90 | 1,324.30 | 1,347.00 | 1,347.00 | 0.07% | 514,351 |
| Dec 29, 2025 | 1,352.00 | 1,358.60 | 1,345.30 | 1,346.10 | 1,346.10 | -0.44% | 460,887 |
| Dec 26, 2025 | 1,365.60 | 1,369.80 | 1,352.00 | 1,352.00 | 1,352.00 | -0.95% | 293,563 |
| Dec 24, 2025 | 1,356.50 | 1,373.00 | 1,346.00 | 1,364.90 | 1,364.90 | 0.37% | 1,120,400 |
| Dec 23, 2025 | 1,348.00 | 1,365.00 | 1,319.80 | 1,359.90 | 1,359.90 | 0.73% | 2,756,090 |
| Dec 22, 2025 | 1,300.10 | 1,350.00 | 1,300.00 | 1,350.00 | 1,350.00 | 3.93% | 581,678 |
| Dec 19, 2025 | 1,307.00 | 1,320.00 | 1,297.60 | 1,299.00 | 1,299.00 | -0.67% | 724,821 |
| Dec 18, 2025 | 1,308.00 | 1,340.00 | 1,290.00 | 1,307.80 | 1,307.80 | -0.02% | 574,516 |
| Dec 17, 2025 | 1,340.00 | 1,340.00 | 1,305.10 | 1,308.10 | 1,308.10 | -2.23% | 1,371,602 |
| Dec 16, 2025 | 1,375.00 | 1,375.00 | 1,326.00 | 1,338.00 | 1,338.00 | -3.04% | 1,413,036 |
| Dec 15, 2025 | 1,390.00 | 1,390.00 | 1,340.20 | 1,379.90 | 1,379.90 | 0.37% | 687,428 |
| Dec 12, 2025 | 1,350.00 | 1,380.00 | 1,330.00 | 1,374.80 | 1,374.80 | 1.24% | 1,635,297 |
| Dec 11, 2025 | 1,358.80 | 1,378.00 | 1,344.00 | 1,358.00 | 1,358.00 | -0.06% | 702,481 |
| Dec 10, 2025 | 1,344.90 | 1,359.70 | 1,332.10 | 1,358.80 | 1,358.80 | 1.03% | 445,063 |
| Dec 9, 2025 | 1,354.00 | 1,361.40 | 1,340.10 | 1,345.00 | 1,345.00 | -0.73% | 660,875 |
| Dec 5, 2025 | 1,352.00 | 1,355.00 | 1,340.20 | 1,354.90 | 1,354.90 | 0.71% | 487,752 |
| Dec 4, 2025 | 1,351.70 | 1,370.00 | 1,345.30 | 1,345.30 | 1,345.30 | -0.94% | 1,147,718 |
| Dec 3, 2025 | 1,327.00 | 1,359.90 | 1,327.00 | 1,358.00 | 1,358.00 | 3.26% | 1,058,169 |
| Dec 2, 2025 | 1,352.50 | 1,368.30 | 1,315.10 | 1,315.10 | 1,315.10 | -3.66% | 902,318 |
| Dec 1, 2025 | 1,331.20 | 1,368.80 | 1,331.20 | 1,365.00 | 1,365.00 | 1.12% | 587,568 |
| Nov 28, 2025 | 1,369.00 | 1,369.00 | 1,333.00 | 1,349.90 | 1,349.90 | 0.51% | 549,780 |
| Nov 27, 2025 | 1,350.10 | 1,368.80 | 1,335.00 | 1,343.00 | 1,343.00 | -0.52% | 351,943 |
| Nov 26, 2025 | 1,379.00 | 1,379.00 | 1,339.90 | 1,350.00 | 1,350.00 | -2.17% | 1,244,867 |
| Nov 25, 2025 | 1,349.00 | 1,379.90 | 1,320.10 | 1,379.90 | 1,379.90 | 2.29% | 861,402 |
| Nov 24, 2025 | 1,345.00 | 1,349.00 | 1,317.10 | 1,349.00 | 1,349.00 | 0.30% | 1,337,907 |
| Nov 21, 2025 | 1,354.00 | 1,355.10 | 1,315.00 | 1,345.00 | 1,345.00 | -0.66% | 882,390 |
| Nov 20, 2025 | 1,357.00 | 1,360.00 | 1,329.40 | 1,354.00 | 1,354.00 | 0.47% | 996,803 |
| Nov 19, 2025 | 1,361.10 | 1,367.80 | 1,333.40 | 1,347.70 | 1,347.70 | -0.98% | 817,123 |
| Nov 18, 2025 | 1,381.90 | 1,381.90 | 1,361.10 | 1,361.10 | 1,361.10 | -2.00% | 489,005 |