Engie Energia Chile S.A. (SNSE:ECL)
Chile · Delayed Price · Currency is CLP 1,371.40
+11.40 (0.84%)
Nov 7, 2025, 4:00 PM CLT
Engie Energia Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,367.90 | 1,395.00 | 1,366.10 | 1,371.40 | 1,371.40 | 0.84% | 767,313 |
| Nov 6, 2025 | 1,383.90 | 1,383.90 | 1,350.00 | 1,360.00 | 1,360.00 | -2.16% | 822,305 |
| Nov 5, 2025 | 1,333.50 | 1,390.00 | 1,329.90 | 1,390.00 | 1,390.00 | 4.51% | 1,014,665 |
| Nov 4, 2025 | 1,379.90 | 1,379.90 | 1,330.00 | 1,330.00 | 1,330.00 | -1.69% | 416,671 |
| Nov 3, 2025 | 1,356.00 | 1,373.40 | 1,350.00 | 1,352.80 | 1,352.80 | -0.27% | 680,412 |
| Oct 30, 2025 | 1,360.00 | 1,376.60 | 1,343.00 | 1,356.50 | 1,356.50 | 0.12% | 235,942 |
| Oct 29, 2025 | 1,365.00 | 1,371.00 | 1,326.70 | 1,354.90 | 1,354.90 | 0.21% | 849,145 |
| Oct 28, 2025 | 1,378.40 | 1,393.80 | 1,352.00 | 1,352.00 | 1,352.00 | -2.03% | 1,331,068 |
| Oct 27, 2025 | 1,380.20 | 1,407.10 | 1,376.80 | 1,380.00 | 1,380.00 | - | 555,094 |
| Oct 24, 2025 | 1,390.00 | 1,399.90 | 1,380.00 | 1,380.00 | 1,380.00 | -0.36% | 748,760 |
| Oct 23, 2025 | 1,370.00 | 1,390.30 | 1,360.00 | 1,385.00 | 1,385.00 | 1.09% | 602,844 |
| Oct 22, 2025 | 1,398.00 | 1,398.00 | 1,350.00 | 1,370.00 | 1,370.00 | -2.14% | 287,533 |
| Oct 21, 2025 | 1,411.90 | 1,414.00 | 1,387.20 | 1,400.00 | 1,400.00 | -1.06% | 796,484 |
| Oct 20, 2025 | 1,368.10 | 1,417.00 | 1,368.10 | 1,415.00 | 1,415.00 | 3.06% | 2,444,409 |
| Oct 17, 2025 | 1,379.50 | 1,388.00 | 1,350.10 | 1,373.00 | 1,373.00 | -0.51% | 389,871 |
| Oct 16, 2025 | 1,396.70 | 1,396.70 | 1,367.20 | 1,380.00 | 1,380.00 | -0.36% | 238,509 |
| Oct 15, 2025 | 1,380.00 | 1,397.60 | 1,360.80 | 1,385.00 | 1,385.00 | 1.09% | 1,478,923 |
| Oct 14, 2025 | 1,295.90 | 1,370.00 | 1,286.60 | 1,370.00 | 1,370.00 | 4.66% | 3,529,034 |
| Oct 13, 2025 | 1,300.00 | 1,328.00 | 1,287.50 | 1,309.00 | 1,309.00 | 0.86% | 434,935 |
| Oct 10, 2025 | 1,315.00 | 1,318.10 | 1,272.50 | 1,297.90 | 1,297.90 | -0.16% | 1,053,458 |
| Oct 9, 2025 | 1,332.50 | 1,357.30 | 1,286.00 | 1,300.00 | 1,300.00 | -1.96% | 1,062,106 |
| Oct 8, 2025 | 1,348.80 | 1,381.20 | 1,326.00 | 1,326.00 | 1,326.00 | 0.21% | 1,230,452 |
| Oct 7, 2025 | 1,307.10 | 1,383.20 | 1,307.10 | 1,323.20 | 1,323.20 | 0.24% | 1,240,344 |
| Oct 6, 2025 | 1,331.10 | 1,350.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.08% | 286,310 |
| Oct 3, 2025 | 1,350.10 | 1,380.00 | 1,321.00 | 1,348.00 | 1,348.00 | -0.14% | 841,602 |
| Oct 2, 2025 | 1,357.30 | 1,384.00 | 1,322.00 | 1,349.90 | 1,349.90 | -1.54% | 1,305,201 |
| Oct 1, 2025 | 1,395.00 | 1,400.00 | 1,355.50 | 1,371.00 | 1,371.00 | -1.37% | 482,293 |
| Sep 30, 2025 | 1,380.00 | 1,399.70 | 1,355.00 | 1,390.00 | 1,390.00 | 0.72% | 558,320 |
| Sep 29, 2025 | 1,406.90 | 1,407.60 | 1,380.00 | 1,380.00 | 1,380.00 | -1.98% | 339,554 |
| Sep 26, 2025 | 1,400.90 | 1,411.40 | 1,384.10 | 1,407.90 | 1,407.90 | -0.50% | 601,349 |
| Sep 25, 2025 | 1,413.50 | 1,415.00 | 1,320.00 | 1,415.00 | 1,415.00 | 0.08% | 1,255,170 |
| Sep 24, 2025 | 1,399.90 | 1,416.90 | 1,389.20 | 1,413.90 | 1,413.90 | 2.46% | 779,007 |
| Sep 23, 2025 | 1,377.90 | 1,396.70 | 1,360.50 | 1,379.90 | 1,379.90 | 0.36% | 636,191 |
| Sep 22, 2025 | 1,338.40 | 1,379.90 | 1,330.10 | 1,374.90 | 1,374.90 | 3.77% | 927,231 |
| Sep 17, 2025 | 1,339.00 | 1,350.00 | 1,320.00 | 1,325.00 | 1,325.00 | -0.97% | 589,517 |
| Sep 16, 2025 | 1,340.00 | 1,341.90 | 1,290.00 | 1,338.00 | 1,338.00 | 0.38% | 282,779 |
| Sep 15, 2025 | 1,299.00 | 1,349.00 | 1,280.30 | 1,333.00 | 1,333.00 | 3.33% | 701,040 |
| Sep 12, 2025 | 1,292.00 | 1,292.90 | 1,266.00 | 1,290.00 | 1,290.00 | -0.22% | 1,753,211 |
| Sep 11, 2025 | 1,279.20 | 1,294.80 | 1,270.00 | 1,292.90 | 1,292.90 | 0.43% | 1,753,211 |
| Sep 10, 2025 | 1,268.90 | 1,297.90 | 1,268.10 | 1,287.40 | 1,287.40 | 1.07% | 608,788 |
| Sep 9, 2025 | 1,290.00 | 1,298.90 | 1,263.10 | 1,273.80 | 1,273.80 | -0.48% | 913,265 |
| Sep 8, 2025 | 1,285.00 | 1,285.10 | 1,257.10 | 1,280.00 | 1,280.00 | -0.39% | 665,131 |
| Sep 5, 2025 | 1,296.00 | 1,298.80 | 1,272.30 | 1,285.00 | 1,285.00 | -0.99% | 569,070 |
| Sep 4, 2025 | 1,262.00 | 1,297.90 | 1,261.10 | 1,297.90 | 1,297.90 | 3.01% | 686,818 |
| Sep 3, 2025 | 1,229.00 | 1,260.00 | 1,225.00 | 1,260.00 | 1,260.00 | 2.52% | 1,601,789 |
| Sep 2, 2025 | 1,224.40 | 1,229.90 | 1,205.10 | 1,229.00 | 1,229.00 | 0.74% | 2,626,886 |
| Sep 1, 2025 | 1,205.60 | 1,228.10 | 1,200.20 | 1,220.00 | 1,220.00 | 0.65% | 503,927 |
| Aug 29, 2025 | 1,188.00 | 1,224.20 | 1,187.00 | 1,212.10 | 1,212.10 | 2.11% | 463,367 |
| Aug 28, 2025 | 1,192.70 | 1,200.00 | 1,182.00 | 1,187.00 | 1,187.00 | -0.41% | 1,014,759 |
| Aug 27, 2025 | 1,189.10 | 1,204.90 | 1,181.00 | 1,191.90 | 1,191.90 | -0.17% | 648,667 |