Engie Energia Chile S.A. (SNSE:ECL)
Chile · Delayed Price · Currency is CLP 1,792.90
+12.90 (0.72%)
Jun 26, 2026, 4:00 PM CLT
Engie Energia Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 1,762.30 | 1,777.50 | 1,742.40 | 1,773.30 | 1,773.30 | -0.38% | 276,952 |
| Jun 16, 2026 | 1,795.00 | 1,818.60 | 1,777.20 | 1,780.00 | 1,780.00 | -0.96% | 218,522 |
| Jun 15, 2026 | 1,782.00 | 1,828.50 | 1,774.00 | 1,797.30 | 1,797.30 | 0.97% | 500,620 |
| Jun 12, 2026 | 1,790.00 | 1,806.50 | 1,730.00 | 1,780.00 | 1,780.00 | -0.35% | 940,739 |
| Jun 11, 2026 | 1,718.20 | 1,797.70 | 1,715.10 | 1,786.30 | 1,786.30 | 3.96% | 3,210,539 |
| Jun 10, 2026 | 1,724.40 | 1,736.60 | 1,705.10 | 1,718.20 | 1,718.20 | -0.36% | 99,602 |
| Jun 9, 2026 | 1,695.10 | 1,739.90 | 1,695.10 | 1,724.40 | 1,724.40 | 1.73% | 1,506,787 |
| Jun 8, 2026 | 1,717.50 | 1,717.50 | 1,680.00 | 1,695.00 | 1,695.00 | -1.46% | 358,373 |
| Jun 5, 2026 | 1,736.90 | 1,736.90 | 1,701.00 | 1,720.10 | 1,720.10 | -1.09% | 612,180 |
| Jun 4, 2026 | 1,767.00 | 1,786.10 | 1,710.00 | 1,739.00 | 1,739.00 | -1.58% | 455,772 |
| 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 |