Engie Energia Chile S.A. (SNSE:ECL)
Chile · Delayed Price · Currency is CLP 1,407.90
-7.10 (-0.50%)
Sep 26, 2025, 4:00 PM CLT
Engie Energia Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 1,200.00 | 1,200.00 | 1,172.50 | 1,193.90 | 1,193.90 | -0.51% | 2,571,620 |
| Aug 25, 2025 | 1,200.00 | 1,217.90 | 1,200.00 | 1,200.00 | 1,200.00 | - | 1,137,962 |
| Aug 22, 2025 | 1,204.10 | 1,211.80 | 1,195.20 | 1,200.00 | 1,200.00 | - | 1,052,013 |
| Aug 21, 2025 | 1,221.00 | 1,221.00 | 1,191.50 | 1,200.00 | 1,200.00 | -1.72% | 980,468 |
| Aug 20, 2025 | 1,252.00 | 1,252.00 | 1,211.10 | 1,221.00 | 1,221.00 | -2.34% | 731,607 |
| Aug 19, 2025 | 1,245.00 | 1,255.00 | 1,235.20 | 1,250.30 | 1,250.30 | 0.43% | 1,033,774 |
| Aug 18, 2025 | 1,239.90 | 1,253.00 | 1,225.00 | 1,245.00 | 1,245.00 | 1.17% | 1,038,875 |
| Aug 14, 2025 | 1,249.90 | 1,268.30 | 1,230.60 | 1,230.60 | 1,230.60 | -1.55% | 3,059,588 |
| Aug 13, 2025 | 1,215.00 | 1,267.50 | 1,215.00 | 1,250.00 | 1,250.00 | 2.88% | 2,474,875 |
| Aug 12, 2025 | 1,239.90 | 1,239.90 | 1,212.80 | 1,215.00 | 1,215.00 | -1.22% | 362,474 |
| Aug 11, 2025 | 1,233.00 | 1,241.80 | 1,217.60 | 1,230.00 | 1,230.00 | -0.24% | 855,252 |
| 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 |