Engie Energia Chile S.A. (SNSE:ECL)
Chile · Delayed Price · Currency is CLP 1,855.00
-25.20 (-1.34%)
Sep 17, 2026, 1:04 PM CLT
Engie Energia Chile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,907.00 | 1,949.90 | 1,855.00 | 1,855.00 | 1,855.00 | -1.34% | 828,828 |
| Sep 16, 2026 | 1,899.90 | 1,899.90 | 1,880.00 | 1,880.20 | 1,880.20 | 0.55% | 520,650 |
| Sep 15, 2026 | 1,893.40 | 1,900.00 | 1,868.00 | 1,870.00 | 1,870.00 | -1.58% | 642,010 |
| Sep 14, 2026 | 1,860.00 | 1,902.90 | 1,858.00 | 1,900.00 | 1,900.00 | 2.40% | 262,244 |
| Sep 11, 2026 | 1,901.70 | 1,915.70 | 1,855.50 | 1,855.50 | 1,855.50 | -2.60% | 132,771 |
| Sep 10, 2026 | 1,970.80 | 1,970.90 | 1,905.00 | 1,905.00 | 1,905.00 | -3.00% | 873,840 |
| Sep 9, 2026 | 1,970.00 | 1,970.00 | 1,953.00 | 1,964.00 | 1,964.00 | -0.76% | 602,506 |
| Sep 8, 2026 | 1,970.00 | 1,985.00 | 1,968.00 | 1,979.00 | 1,979.00 | -0.25% | 595,283 |
| Sep 7, 2026 | 1,999.90 | 1,999.90 | 1,960.00 | 1,983.90 | 1,983.90 | 1.22% | 74,614 |
| Sep 4, 2026 | 1,979.00 | 1,990.30 | 1,951.00 | 1,960.00 | 1,960.00 | -0.96% | 127,788 |
| Sep 3, 2026 | 1,990.00 | 1,996.50 | 1,955.10 | 1,979.00 | 1,979.00 | -0.05% | 1,065,875 |
| Sep 2, 2026 | 1,949.80 | 1,998.00 | 1,930.00 | 1,980.00 | 1,980.00 | 1.03% | 1,305,658 |
| Sep 1, 2026 | 1,981.20 | 1,982.50 | 1,920.10 | 1,959.90 | 1,959.90 | -0.01% | 1,115,323 |
| Aug 31, 2026 | 1,999.90 | 1,999.90 | 1,947.00 | 1,960.00 | 1,960.00 | 0.51% | 1,795,429 |
| 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 |