Engie Energia Chile S.A. (SNSE:ECL)
Chile · Delayed Price · Currency is CLP 1,770.50
+3.50 (0.20%)
Jun 4, 2026, 10:11 AM CLT
Engie Energia Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,800.00 | 1,800.00 | 1,752.10 | 1,767.00 | 1,767.00 | -1.83% | 1,122,248 |
| Jun 2, 2026 | 1,861.00 | 1,861.00 | 1,790.10 | 1,800.00 | 1,800.00 | -3.23% | 1,472,661 |
| Jun 1, 2026 | 1,844.90 | 1,879.90 | 1,792.40 | 1,860.00 | 1,860.00 | 0.54% | 628,038 |
| May 29, 2026 | 1,780.00 | 1,850.00 | 1,780.00 | 1,850.00 | 1,850.00 | 3.93% | 912,081 |
| May 28, 2026 | 1,800.00 | 1,800.00 | 1,776.00 | 1,780.00 | 1,780.00 | -1.06% | 689,575 |
| May 27, 2026 | 1,766.00 | 1,800.40 | 1,766.00 | 1,799.00 | 1,799.00 | 1.83% | 573,904 |
| May 26, 2026 | 1,770.00 | 1,795.00 | 1,750.00 | 1,766.70 | 1,766.70 | -0.19% | 1,598,777 |
| May 25, 2026 | 1,790.00 | 1,790.00 | 1,755.10 | 1,770.00 | 1,770.00 | 2.25% | 386,932 |
| May 22, 2026 | 1,760.00 | 1,775.00 | 1,731.00 | 1,731.00 | 1,731.00 | -0.08% | 640,663 |
| May 20, 2026 | 1,830.00 | 1,849.00 | 1,790.00 | 1,790.00 | 1,732.40 | -2.19% | 1,770,581 |
| May 19, 2026 | 1,831.40 | 1,850.00 | 1,821.60 | 1,830.00 | 1,771.11 | -1.08% | 397,653 |
| May 18, 2026 | 1,750.00 | 1,850.00 | 1,730.00 | 1,850.00 | 1,790.47 | 5.71% | 966,409 |
| May 15, 2026 | 1,722.00 | 1,756.30 | 1,682.00 | 1,750.00 | 1,693.69 | 1.03% | 323,984 |
| May 14, 2026 | 1,761.50 | 1,777.30 | 1,721.30 | 1,732.10 | 1,676.37 | -2.14% | 661,134 |
| May 13, 2026 | 1,824.50 | 1,824.50 | 1,749.80 | 1,770.00 | 1,713.05 | -3.00% | 685,811 |
| May 12, 2026 | 1,790.90 | 1,824.70 | 1,750.00 | 1,824.70 | 1,765.99 | 1.89% | 233,620 |
| May 11, 2026 | 1,812.00 | 1,815.60 | 1,789.00 | 1,790.90 | 1,733.27 | -1.15% | 248,236 |
| May 8, 2026 | 1,780.00 | 1,845.00 | 1,760.70 | 1,811.80 | 1,753.50 | 1.79% | 480,156 |
| May 7, 2026 | 1,775.00 | 1,789.90 | 1,730.60 | 1,780.00 | 1,722.72 | 1.71% | 2,943,235 |
| May 6, 2026 | 1,725.00 | 1,750.00 | 1,703.00 | 1,750.00 | 1,693.69 | 1.45% | 865,081 |
| May 5, 2026 | 1,703.50 | 1,733.90 | 1,698.20 | 1,725.00 | 1,669.49 | 1.70% | 663,912 |
| May 4, 2026 | 1,730.00 | 1,735.00 | 1,689.00 | 1,696.20 | 1,641.62 | -1.41% | 137,676 |
| Apr 30, 2026 | 1,700.00 | 1,738.90 | 1,670.70 | 1,720.50 | 1,665.14 | 4.27% | 1,770,922 |
| Apr 29, 2026 | 1,695.10 | 1,695.10 | 1,640.00 | 1,650.00 | 1,596.91 | -3.10% | 742,882 |
| Apr 28, 2026 | 1,710.00 | 1,718.60 | 1,691.00 | 1,702.70 | 1,647.91 | -2.13% | 127,247 |
| Apr 27, 2026 | 1,725.00 | 1,740.00 | 1,706.10 | 1,739.80 | 1,683.82 | 1.17% | 420,362 |
| Apr 24, 2026 | 1,700.00 | 1,731.10 | 1,699.50 | 1,719.70 | 1,664.36 | 1.16% | 279,400 |
| Apr 23, 2026 | 1,684.90 | 1,709.90 | 1,664.50 | 1,700.00 | 1,645.30 | 0.90% | 403,251 |
| Apr 22, 2026 | 1,661.90 | 1,685.00 | 1,658.90 | 1,684.90 | 1,630.68 | -0.30% | 347,656 |
| Apr 21, 2026 | 1,714.00 | 1,716.30 | 1,655.20 | 1,690.00 | 1,635.62 | -1.31% | 695,804 |
| Apr 20, 2026 | 1,725.00 | 1,725.00 | 1,683.90 | 1,712.40 | 1,657.30 | -0.78% | 668,469 |
| Apr 17, 2026 | 1,741.20 | 1,741.20 | 1,702.20 | 1,725.80 | 1,670.27 | 0.10% | 1,185,657 |
| Apr 16, 2026 | 1,708.00 | 1,774.90 | 1,700.10 | 1,724.00 | 1,668.53 | 1.41% | 848,055 |
| Apr 15, 2026 | 1,686.00 | 1,707.00 | 1,670.00 | 1,700.00 | 1,645.30 | 0.83% | 1,260,279 |
| Apr 14, 2026 | 1,665.00 | 1,690.00 | 1,636.10 | 1,686.00 | 1,631.75 | 3.78% | 957,396 |
| Apr 13, 2026 | 1,599.90 | 1,690.00 | 1,599.90 | 1,624.60 | 1,572.32 | 1.54% | 1,678,419 |
| Apr 10, 2026 | 1,585.00 | 1,618.60 | 1,580.10 | 1,600.00 | 1,548.52 | 0.95% | 771,453 |
| Apr 9, 2026 | 1,533.50 | 1,585.00 | 1,516.30 | 1,585.00 | 1,534.00 | 3.26% | 1,754,127 |
| Apr 8, 2026 | 1,550.00 | 1,574.00 | 1,532.00 | 1,535.00 | 1,485.61 | 0.33% | 437,795 |
| Apr 7, 2026 | 1,529.80 | 1,530.00 | 1,476.00 | 1,530.00 | 1,480.77 | 0.01% | 923,630 |
| Apr 6, 2026 | 1,489.90 | 1,529.90 | 1,489.70 | 1,529.90 | 1,480.67 | 2.68% | 477,299 |
| Apr 2, 2026 | 1,509.00 | 1,509.00 | 1,475.20 | 1,490.00 | 1,442.06 | -3.18% | 579,969 |
| Apr 1, 2026 | 1,490.00 | 1,539.00 | 1,470.10 | 1,539.00 | 1,489.48 | 3.29% | 2,409,100 |
| Mar 31, 2026 | 1,498.70 | 1,499.90 | 1,465.90 | 1,490.00 | 1,442.06 | 0.74% | 949,346 |
| Mar 30, 2026 | 1,500.00 | 1,500.00 | 1,426.10 | 1,479.00 | 1,431.41 | 1.02% | 1,352,437 |
| Mar 27, 2026 | 1,480.00 | 1,480.00 | 1,450.10 | 1,464.00 | 1,416.89 | -1.08% | 655,305 |
| Mar 26, 2026 | 1,475.00 | 1,491.80 | 1,442.50 | 1,480.00 | 1,432.38 | 0.35% | 569,528 |
| Mar 25, 2026 | 1,511.20 | 1,511.20 | 1,441.00 | 1,474.80 | 1,427.34 | -1.35% | 1,711,975 |
| Mar 24, 2026 | 1,524.70 | 1,524.70 | 1,476.10 | 1,495.00 | 1,446.89 | -2.27% | 955,592 |
| Mar 23, 2026 | 1,518.50 | 1,532.50 | 1,470.00 | 1,529.70 | 1,480.48 | 0.70% | 1,274,799 |