Engie Energia Chile S.A. (SNSE:ECL)
Chile · Delayed Price · Currency is CLP 1,950.00
-25.00 (-1.27%)
Aug 28, 2026, 3:59 PM CLT
Engie Energia Chile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,975.00 | 1,994.60 | 1,940.00 | 1,950.00 | 1,950.00 | -1.27% | 525,317 |
| Aug 27, 2026 | 1,971.00 | 1,983.00 | 1,919.90 | 1,975.00 | 1,975.00 | 0.25% | 1,924,401 |
| Aug 26, 2026 | 1,949.90 | 1,975.00 | 1,920.00 | 1,970.00 | 1,970.00 | 2.02% | 692,374 |
| Aug 25, 2026 | 1,910.10 | 1,959.90 | 1,898.40 | 1,931.00 | 1,931.00 | 1.10% | 2,131,391 |
| Aug 24, 2026 | 1,914.80 | 1,948.90 | 1,873.20 | 1,910.00 | 1,910.00 | - | 697,740 |
| Aug 21, 2026 | 1,902.10 | 1,950.00 | 1,902.00 | 1,910.00 | 1,910.00 | 0.26% | 567,951 |
| Aug 20, 2026 | 1,890.00 | 1,905.00 | 1,830.00 | 1,905.00 | 1,905.00 | 1.87% | 713,690 |
| Aug 19, 2026 | 1,825.30 | 1,879.00 | 1,825.30 | 1,870.00 | 1,870.00 | 2.47% | 3,313,025 |
| Aug 18, 2026 | 1,825.00 | 1,879.90 | 1,825.00 | 1,825.00 | 1,825.00 | -2.81% | 598,656 |
| Aug 17, 2026 | 1,870.00 | 1,877.70 | 1,830.00 | 1,877.70 | 1,877.70 | 1.50% | 539,204 |
| Aug 14, 2026 | 1,864.70 | 1,870.00 | 1,820.10 | 1,850.00 | 1,850.00 | -0.80% | 1,248,122 |
| Aug 13, 2026 | 1,900.00 | 1,914.50 | 1,834.90 | 1,865.00 | 1,865.00 | -1.84% | 387,210 |
| Aug 12, 2026 | 1,930.00 | 1,978.80 | 1,885.00 | 1,900.00 | 1,900.00 | -1.55% | 429,263 |
| Aug 11, 2026 | 1,940.00 | 1,940.00 | 1,902.10 | 1,930.00 | 1,930.00 | -1.51% | 367,268 |
| Aug 10, 2026 | 1,980.00 | 1,980.00 | 1,920.00 | 1,959.60 | 1,959.60 | 0.49% | 287,372 |
| Aug 7, 2026 | 1,966.40 | 1,966.40 | 1,920.00 | 1,950.00 | 1,950.00 | -0.84% | 665,425 |
| Aug 6, 2026 | 1,938.00 | 1,974.90 | 1,920.10 | 1,966.50 | 1,966.50 | 1.47% | 468,763 |
| Aug 5, 2026 | 1,888.00 | 1,940.00 | 1,861.70 | 1,938.00 | 1,938.00 | 2.54% | 1,649,665 |
| Aug 4, 2026 | 1,865.00 | 1,890.00 | 1,841.10 | 1,890.00 | 1,890.00 | 2.43% | 3,207,984 |
| Aug 3, 2026 | 1,846.20 | 1,865.00 | 1,844.90 | 1,845.20 | 1,845.20 | 0.17% | 300,886 |
| Jul 31, 2026 | 1,865.00 | 1,865.00 | 1,818.90 | 1,842.00 | 1,842.00 | -0.70% | 749,106 |
| Jul 30, 2026 | 1,865.00 | 1,875.00 | 1,827.30 | 1,855.00 | 1,855.00 | -0.54% | 369,401 |
| Jul 29, 2026 | 1,850.00 | 1,874.80 | 1,830.00 | 1,865.00 | 1,865.00 | 1.91% | 197,277 |
| Jul 28, 2026 | 1,850.00 | 1,865.00 | 1,820.00 | 1,830.00 | 1,830.00 | -1.88% | 550,106 |
| Jul 27, 2026 | 1,880.00 | 1,886.60 | 1,855.00 | 1,865.00 | 1,865.00 | -0.79% | 831,030 |
| Jul 24, 2026 | 1,830.00 | 1,879.90 | 1,830.00 | 1,879.90 | 1,879.90 | 2.73% | 164,456 |
| Jul 23, 2026 | 1,865.00 | 1,893.90 | 1,815.00 | 1,830.00 | 1,830.00 | -1.88% | 1,409,011 |
| Jul 22, 2026 | 1,826.40 | 1,870.00 | 1,823.00 | 1,865.00 | 1,865.00 | 2.19% | 796,323 |
| Jul 21, 2026 | 1,787.00 | 1,825.00 | 1,787.00 | 1,825.00 | 1,825.00 | 1.11% | 1,089,042 |
| Jul 20, 2026 | 1,789.00 | 1,805.00 | 1,771.00 | 1,805.00 | 1,805.00 | -0.11% | 173,247 |
| Jul 17, 2026 | 1,783.90 | 1,807.00 | 1,771.00 | 1,807.00 | 1,807.00 | 0.39% | 896,590 |
| Jul 15, 2026 | 1,770.00 | 1,800.00 | 1,766.60 | 1,799.90 | 1,799.90 | 1.98% | 662,024 |
| Jul 14, 2026 | 1,739.00 | 1,780.00 | 1,735.40 | 1,765.00 | 1,765.00 | 1.50% | 6,232,836 |
| Jul 13, 2026 | 1,749.90 | 1,750.00 | 1,735.10 | 1,739.00 | 1,739.00 | -0.91% | 6,317,894 |
| Jul 10, 2026 | 1,750.00 | 1,760.00 | 1,728.00 | 1,755.00 | 1,755.00 | -0.28% | 732,806 |
| Jul 9, 2026 | 1,765.00 | 1,781.10 | 1,752.00 | 1,760.00 | 1,760.00 | -1.68% | 938,787 |
| Jul 8, 2026 | 1,794.80 | 1,795.00 | 1,753.10 | 1,790.00 | 1,790.00 | -1.27% | 1,682,621 |
| Jul 7, 2026 | 1,814.70 | 1,814.70 | 1,765.00 | 1,813.00 | 1,813.00 | -0.10% | 864,945 |
| Jul 6, 2026 | 1,800.00 | 1,817.90 | 1,779.00 | 1,814.80 | 1,814.80 | 1.96% | 183,945 |
| Jul 3, 2026 | 1,732.00 | 1,780.00 | 1,732.00 | 1,780.00 | 1,780.00 | 0.56% | 483,266 |
| Jul 2, 2026 | 1,801.10 | 1,830.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.70% | 339,113 |
| Jul 1, 2026 | 1,800.00 | 1,823.60 | 1,770.10 | 1,800.70 | 1,800.70 | 0.04% | 257,282 |
| Jun 30, 2026 | 1,792.80 | 1,813.40 | 1,773.30 | 1,800.00 | 1,800.00 | 0.40% | 348,492 |
| Jun 26, 2026 | 1,774.70 | 1,799.00 | 1,774.30 | 1,792.90 | 1,792.90 | 0.72% | 59,789 |
| Jun 25, 2026 | 1,760.00 | 1,800.00 | 1,760.00 | 1,780.00 | 1,780.00 | -1.11% | 632,660 |
| Jun 24, 2026 | 1,814.80 | 1,816.00 | 1,765.00 | 1,800.00 | 1,800.00 | -1.32% | 826,625 |
| Jun 23, 2026 | 1,800.00 | 1,824.00 | 1,776.00 | 1,824.00 | 1,824.00 | -0.05% | 274,899 |
| Jun 22, 2026 | 1,800.00 | 1,845.00 | 1,789.60 | 1,825.00 | 1,825.00 | 2.53% | 775,094 |
| Jun 19, 2026 | 1,750.00 | 1,780.00 | 1,729.90 | 1,780.00 | 1,780.00 | 2.83% | 281,143 |
| Jun 18, 2026 | 1,779.00 | 1,779.00 | 1,731.00 | 1,731.00 | 1,731.00 | -2.39% | 389,206 |