Engie Energia Chile S.A. (SNSE:ECL)
Chile · Delayed Price · Currency is CLP 1,349.90
+6.90 (0.51%)
At close: Nov 28, 2025
Engie Energia Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 1,390.00 | 1,405.00 | 1,362.80 | 1,388.90 | 1,388.90 | 0.29% | 680,865 |
| Nov 14, 2025 | 1,360.00 | 1,384.90 | 1,320.10 | 1,384.90 | 1,384.90 | 2.13% | 1,259,007 |
| Nov 13, 2025 | 1,399.00 | 1,405.00 | 1,350.00 | 1,356.00 | 1,356.00 | -2.93% | 2,849,212 |
| Nov 12, 2025 | 1,358.20 | 1,398.00 | 1,358.20 | 1,396.90 | 1,396.90 | 1.96% | 1,944,812 |
| Nov 11, 2025 | 1,375.00 | 1,375.00 | 1,360.00 | 1,370.00 | 1,370.00 | -0.36% | 1,212,612 |
| Nov 10, 2025 | 1,371.40 | 1,394.60 | 1,371.40 | 1,375.00 | 1,375.00 | 0.26% | 910,742 |
| 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 | 1,360.50 | 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 | 1,368.60 | 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 | 1,387.90 | 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 | 1,411.50 | 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 | 1,385.00 | 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 | 1,309.00 | 1,370.00 | 1,286.60 | 1,370.00 | 1,370.00 | 4.66% | 3,529,034 |
| Oct 13, 2025 | 1,297.00 | 1,328.00 | 1,287.50 | 1,309.00 | 1,309.00 | 0.86% | 434,935 |
| Oct 10, 2025 | 1,310.00 | 1,318.10 | 1,272.50 | 1,297.90 | 1,297.90 | -0.16% | 1,053,458 |
| Oct 9, 2025 | 1,332.80 | 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 | 1,350.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.08% | 286,310 |
| Oct 3, 2025 | 1,361.60 | 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% | 1,233,148 |
| Sep 24, 2025 | 1,399.90 | 1,416.90 | 1,389.20 | 1,413.90 | 1,413.90 | 1.23% | 752,901 |
| Sep 23, 2025 | 1,377.90 | 1,396.70 | 1,360.50 | 1,396.70 | 1,396.70 | 3.08% | 636,191 |
| Sep 22, 2025 | 1,338.30 | 1,379.90 | 1,330.10 | 1,355.00 | 1,355.00 | 2.26% | 927,231 |
| Sep 17, 2025 | 1,339.00 | 1,350.00 | 1,320.00 | 1,325.00 | 1,325.00 | -0.97% | 589,517 |