Engie Energia Chile S.A. (SNSE:ECL)
Chile · Delayed Price · Currency is CLP 1,233.00
+23.00 (1.90%)
Aug 8, 2025, 4:02 PM CLT
Engie Energia Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,210.00 | 1,233.00 | 1,199.90 | 1,233.00 | 1,233.00 | 1.90% | 1,139,808 |
| Aug 7, 2025 | 1,196.40 | 1,238.30 | 1,189.50 | 1,210.00 | 1,210.00 | 1.14% | 843,899 |
| Aug 6, 2025 | 1,209.10 | 1,210.30 | 1,192.30 | 1,196.40 | 1,196.40 | 0.03% | 681,933 |
| Aug 5, 2025 | 1,200.00 | 1,219.80 | 1,180.00 | 1,196.00 | 1,196.00 | 0.08% | 2,531,651 |
| Aug 4, 2025 | 1,190.00 | 1,207.00 | 1,180.40 | 1,195.00 | 1,195.00 | 0.84% | 1,481,857 |
| Aug 1, 2025 | 1,184.00 | 1,192.30 | 1,172.50 | 1,185.00 | 1,185.00 | -0.34% | 835,004 |
| Jul 31, 2025 | 1,185.00 | 1,197.40 | 1,173.10 | 1,189.00 | 1,189.00 | 0.35% | 493,908 |
| Jul 30, 2025 | 1,203.50 | 1,204.30 | 1,171.10 | 1,184.90 | 1,184.90 | 0.16% | 2,054,699 |
| Jul 29, 2025 | 1,158.50 | 1,196.90 | 1,158.50 | 1,183.00 | 1,183.00 | 1.09% | 715,917 |
| Jul 28, 2025 | 1,210.00 | 1,210.00 | 1,170.20 | 1,170.20 | 1,170.20 | -3.13% | 1,466,252 |
| Jul 25, 2025 | 1,194.00 | 1,219.80 | 1,185.10 | 1,208.00 | 1,208.00 | 0.67% | 962,934 |
| Jul 24, 2025 | 1,204.90 | 1,206.00 | 1,181.00 | 1,200.00 | 1,200.00 | - | 621,810 |
| Jul 23, 2025 | 1,213.50 | 1,216.80 | 1,200.00 | 1,200.00 | 1,200.00 | -1.89% | 366,839 |
| Jul 22, 2025 | 1,244.00 | 1,246.30 | 1,212.10 | 1,223.10 | 1,223.10 | -0.88% | 585,191 |
| Jul 21, 2025 | 1,239.00 | 1,239.90 | 1,228.80 | 1,234.00 | 1,234.00 | -0.48% | 429,302 |
| Jul 18, 2025 | 1,247.80 | 1,247.80 | 1,207.00 | 1,240.00 | 1,240.00 | 1.07% | 732,217 |
| Jul 17, 2025 | 1,176.00 | 1,238.50 | 1,172.00 | 1,226.90 | 1,226.90 | 3.27% | 550,106 |
| Jul 15, 2025 | 1,198.30 | 1,200.30 | 1,170.00 | 1,188.00 | 1,188.00 | -0.59% | 856,079 |
| Jul 14, 2025 | 1,220.00 | 1,233.00 | 1,195.00 | 1,195.00 | 1,195.00 | -2.05% | 678,960 |
| Jul 11, 2025 | 1,215.00 | 1,234.90 | 1,202.00 | 1,220.00 | 1,220.00 | -0.64% | 533,134 |
| Jul 10, 2025 | 1,221.70 | 1,230.00 | 1,205.20 | 1,227.90 | 1,227.90 | -0.49% | 1,061,978 |
| Jul 9, 2025 | 1,230.00 | 1,239.00 | 1,210.50 | 1,234.00 | 1,234.00 | -0.23% | 498,019 |
| Jul 8, 2025 | 1,238.90 | 1,240.00 | 1,215.00 | 1,236.90 | 1,236.90 | -0.23% | 605,993 |
| Jul 7, 2025 | 1,251.00 | 1,251.00 | 1,210.00 | 1,239.80 | 1,239.80 | -0.82% | 860,285 |
| Jul 4, 2025 | 1,264.10 | 1,271.90 | 1,250.00 | 1,250.00 | 1,250.00 | -2.34% | 1,621,819 |
| Jul 3, 2025 | 1,280.00 | 1,280.00 | 1,252.00 | 1,280.00 | 1,280.00 | - | 1,397,907 |
| Jul 2, 2025 | 1,280.20 | 1,290.00 | 1,255.00 | 1,280.00 | 1,280.00 | -0.78% | 1,161,553 |
| Jul 1, 2025 | 1,300.00 | 1,300.80 | 1,270.20 | 1,290.00 | 1,290.00 | -0.77% | 719,976 |
| Jun 30, 2025 | 1,258.00 | 1,311.20 | 1,255.00 | 1,300.00 | 1,300.00 | 2.31% | 949,463 |
| Jun 27, 2025 | 1,270.00 | 1,270.70 | 1,250.10 | 1,270.70 | 1,270.70 | 0.06% | 392,725 |
| Jun 26, 2025 | 1,255.50 | 1,272.90 | 1,240.00 | 1,270.00 | 1,270.00 | 1.60% | 964,038 |
| Jun 25, 2025 | 1,279.50 | 1,279.50 | 1,246.10 | 1,250.00 | 1,250.00 | -0.79% | 363,017 |
| Jun 24, 2025 | 1,251.00 | 1,265.00 | 1,242.50 | 1,260.00 | 1,260.00 | 1.20% | 856,496 |
| Jun 23, 2025 | 1,260.00 | 1,266.60 | 1,240.00 | 1,245.00 | 1,245.00 | -0.40% | 1,087,945 |
| Jun 19, 2025 | 1,294.90 | 1,300.80 | 1,250.00 | 1,250.00 | 1,250.00 | -3.85% | 1,898,132 |
| Jun 18, 2025 | 1,262.90 | 1,300.00 | 1,235.10 | 1,300.00 | 1,300.00 | 1.64% | 1,310,030 |
| Jun 17, 2025 | 1,300.00 | 1,308.80 | 1,266.50 | 1,279.00 | 1,279.00 | -1.62% | 1,181,112 |
| Jun 16, 2025 | 1,281.70 | 1,300.80 | 1,267.90 | 1,300.00 | 1,300.00 | 0.40% | 765,769 |
| Jun 13, 2025 | 1,277.10 | 1,294.90 | 1,244.90 | 1,294.80 | 1,294.80 | 0.37% | 459,289 |
| Jun 12, 2025 | 1,271.60 | 1,298.00 | 1,263.00 | 1,290.00 | 1,290.00 | 2.23% | 1,077,285 |
| Jun 11, 2025 | 1,243.90 | 1,270.00 | 1,243.90 | 1,261.90 | 1,261.90 | 1.44% | 996,909 |
| Jun 10, 2025 | 1,252.00 | 1,252.00 | 1,225.50 | 1,244.00 | 1,244.00 | 1.14% | 1,068,270 |
| Jun 9, 2025 | 1,240.00 | 1,240.00 | 1,210.20 | 1,230.00 | 1,230.00 | -0.80% | 1,087,186 |
| Jun 6, 2025 | 1,269.90 | 1,269.90 | 1,215.20 | 1,239.90 | 1,239.90 | -0.81% | 1,052,163 |
| Jun 5, 2025 | 1,272.00 | 1,273.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.96% | 882,071 |
| Jun 4, 2025 | 1,261.00 | 1,288.90 | 1,250.00 | 1,275.00 | 1,275.00 | 1.11% | 1,712,156 |
| Jun 3, 2025 | 1,243.80 | 1,263.80 | 1,240.90 | 1,261.00 | 1,261.00 | 1.37% | 979,750 |
| Jun 2, 2025 | 1,267.00 | 1,275.10 | 1,216.60 | 1,243.90 | 1,243.90 | -0.49% | 1,341,567 |
| May 30, 2025 | 1,273.50 | 1,273.50 | 1,250.00 | 1,250.00 | 1,250.00 | -2.34% | 1,075,716 |
| May 29, 2025 | 1,278.10 | 1,288.50 | 1,241.60 | 1,280.00 | 1,280.00 | 0.13% | 1,160,564 |