Engie Energia Chile S.A. (SNSE:ECL)
Chile · Delayed Price · Currency is CLP 1,732.10
-37.90 (-2.14%)
May 14, 2026, 4:00 PM CLT
Engie Energia Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,770.00 | 1,777.30 | 1,721.30 | 1,732.10 | 1,732.10 | -2.14% | 661,134 |
| May 13, 2026 | 1,824.50 | 1,824.50 | 1,749.80 | 1,770.00 | 1,770.00 | -3.00% | 685,811 |
| May 12, 2026 | 1,772.10 | 1,824.70 | 1,750.00 | 1,824.70 | 1,824.70 | 1.89% | 233,620 |
| May 11, 2026 | 1,806.50 | 1,815.60 | 1,789.00 | 1,790.90 | 1,790.90 | -1.15% | 248,236 |
| May 8, 2026 | 1,780.10 | 1,845.00 | 1,760.70 | 1,811.80 | 1,811.80 | 1.79% | 480,156 |
| May 7, 2026 | 1,775.00 | 1,789.90 | 1,730.60 | 1,780.00 | 1,780.00 | 1.71% | 2,943,235 |
| May 6, 2026 | 1,725.00 | 1,750.00 | 1,703.00 | 1,750.00 | 1,750.00 | 1.45% | 865,081 |
| May 5, 2026 | 1,703.50 | 1,733.90 | 1,698.20 | 1,725.00 | 1,725.00 | 1.70% | 663,912 |
| May 4, 2026 | 1,730.00 | 1,735.00 | 1,689.00 | 1,696.20 | 1,696.20 | -1.41% | 137,676 |
| Apr 30, 2026 | 1,700.00 | 1,738.90 | 1,670.70 | 1,720.50 | 1,720.50 | 4.27% | 1,770,922 |
| Apr 29, 2026 | 1,695.00 | 1,695.10 | 1,640.00 | 1,650.00 | 1,650.00 | -3.10% | 742,882 |
| Apr 28, 2026 | 1,710.00 | 1,718.60 | 1,691.00 | 1,702.70 | 1,702.70 | -2.13% | 127,247 |
| Apr 27, 2026 | 1,721.00 | 1,740.00 | 1,706.10 | 1,739.80 | 1,739.80 | 1.17% | 420,362 |
| Apr 24, 2026 | 1,700.00 | 1,731.10 | 1,699.50 | 1,719.70 | 1,719.70 | 1.16% | 279,400 |
| Apr 23, 2026 | 1,684.90 | 1,709.90 | 1,664.50 | 1,700.00 | 1,700.00 | 0.90% | 403,251 |
| Apr 22, 2026 | 1,661.90 | 1,685.00 | 1,658.90 | 1,684.90 | 1,684.90 | -0.30% | 347,656 |
| Apr 21, 2026 | 1,715.00 | 1,716.30 | 1,655.20 | 1,690.00 | 1,690.00 | -1.31% | 695,870 |
| Apr 20, 2026 | 1,725.00 | 1,725.00 | 1,683.90 | 1,712.40 | 1,712.40 | -0.78% | 668,469 |
| Apr 17, 2026 | 1,730.00 | 1,741.20 | 1,702.20 | 1,725.80 | 1,725.80 | 0.10% | 1,185,657 |
| Apr 16, 2026 | 1,708.00 | 1,774.90 | 1,700.10 | 1,724.00 | 1,724.00 | 1.41% | 848,055 |
| Apr 15, 2026 | 1,686.00 | 1,707.00 | 1,670.00 | 1,700.00 | 1,700.00 | 0.83% | 1,260,279 |
| Apr 14, 2026 | 1,665.00 | 1,690.00 | 1,636.10 | 1,686.00 | 1,686.00 | 3.78% | 957,436 |
| Apr 13, 2026 | 1,599.90 | 1,690.00 | 1,599.90 | 1,624.60 | 1,624.60 | 1.54% | 1,678,419 |
| Apr 10, 2026 | 1,600.00 | 1,618.60 | 1,580.10 | 1,600.00 | 1,600.00 | 0.95% | 771,453 |
| Apr 9, 2026 | 1,535.00 | 1,585.00 | 1,516.30 | 1,585.00 | 1,585.00 | 3.26% | 1,754,127 |
| Apr 8, 2026 | 1,550.00 | 1,574.00 | 1,532.00 | 1,535.00 | 1,535.00 | 0.33% | 437,795 |
| Apr 7, 2026 | 1,529.80 | 1,530.00 | 1,476.00 | 1,530.00 | 1,530.00 | 0.01% | 923,630 |
| Apr 6, 2026 | 1,489.90 | 1,529.90 | 1,489.70 | 1,529.90 | 1,529.90 | 2.68% | 477,299 |
| Apr 2, 2026 | 1,509.00 | 1,509.00 | 1,475.20 | 1,490.00 | 1,490.00 | -3.18% | 579,969 |
| Apr 1, 2026 | 1,490.00 | 1,539.00 | 1,470.10 | 1,539.00 | 1,539.00 | 3.29% | 2,409,100 |
| Mar 31, 2026 | 1,498.70 | 1,499.90 | 1,465.90 | 1,490.00 | 1,490.00 | 0.74% | 949,346 |
| Mar 30, 2026 | 1,500.00 | 1,500.00 | 1,426.10 | 1,479.00 | 1,479.00 | 1.02% | 1,352,437 |
| Mar 27, 2026 | 1,480.00 | 1,480.00 | 1,450.10 | 1,464.00 | 1,464.00 | -1.08% | 655,305 |
| Mar 26, 2026 | 1,475.00 | 1,491.80 | 1,442.50 | 1,480.00 | 1,480.00 | 0.35% | 570,742 |
| Mar 25, 2026 | 1,511.00 | 1,511.20 | 1,441.00 | 1,474.80 | 1,474.80 | -1.35% | 1,711,975 |
| Mar 24, 2026 | 1,524.70 | 1,524.70 | 1,476.10 | 1,495.00 | 1,495.00 | -2.27% | 955,592 |
| Mar 23, 2026 | 1,521.70 | 1,532.50 | 1,470.00 | 1,529.70 | 1,529.70 | 0.70% | 1,274,799 |
| Mar 20, 2026 | 1,514.80 | 1,519.00 | 1,471.70 | 1,519.00 | 1,519.00 | 0.07% | 592,133 |
| Mar 19, 2026 | 1,535.00 | 1,535.00 | 1,471.00 | 1,518.00 | 1,518.00 | -1.11% | 5,923,997 |
| Mar 18, 2026 | 1,489.70 | 1,535.20 | 1,455.00 | 1,535.00 | 1,535.00 | 3.04% | 1,430,005 |
| Mar 17, 2026 | 1,450.00 | 1,508.00 | 1,441.60 | 1,489.70 | 1,489.70 | 3.81% | 581,508 |
| Mar 16, 2026 | 1,430.10 | 1,474.10 | 1,402.70 | 1,435.00 | 1,435.00 | 0.35% | 438,936 |
| Mar 13, 2026 | 1,415.10 | 1,436.20 | 1,395.00 | 1,430.00 | 1,430.00 | 1.06% | 596,971 |
| Mar 12, 2026 | 1,368.40 | 1,430.00 | 1,345.00 | 1,415.00 | 1,415.00 | 3.36% | 3,293,717 |
| Mar 11, 2026 | 1,388.10 | 1,405.00 | 1,338.90 | 1,369.00 | 1,369.00 | -0.15% | 512,187 |
| Mar 10, 2026 | 1,360.00 | 1,412.50 | 1,360.00 | 1,371.00 | 1,371.00 | 0.81% | 1,520,447 |
| Mar 9, 2026 | 1,350.00 | 1,360.00 | 1,321.70 | 1,360.00 | 1,360.00 | -0.37% | 1,602,498 |
| Mar 6, 2026 | 1,370.90 | 1,389.90 | 1,355.00 | 1,365.00 | 1,365.00 | -2.15% | 1,277,041 |
| Mar 5, 2026 | 1,425.00 | 1,425.10 | 1,355.10 | 1,395.00 | 1,395.00 | -1.10% | 797,080 |
| Mar 4, 2026 | 1,386.00 | 1,448.00 | 1,380.00 | 1,410.50 | 1,410.50 | 0.75% | 1,906,608 |