Enaex S.A. (SNSE:ENAEX)
Chile · Delayed Price · Currency is CLP 22,399
-1 (-0.00%)
At close: Nov 28, 2025
Enaex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 22,400.00 | 22,400.00 | 22,399.00 | 22,399.00 | 22,399.00 | - | 13,944 |
| Nov 27, 2025 | 22,928.00 | 22,928.00 | 22,928.00 | 22,400.00 | 22,400.00 | - | 254 |
| Nov 26, 2025 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | - | 48 |
| Nov 25, 2025 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.25% | 2,920 |
| Nov 24, 2025 | 21,867.00 | 21,867.00 | 21,867.00 | 22,344.00 | 22,344.00 | - | 93 |
| Nov 21, 2025 | 22,344.00 | 22,344.00 | 22,344.00 | 22,344.00 | 22,344.00 | - | 43 |
| Nov 20, 2025 | 22,344.00 | 22,344.00 | 22,344.00 | 22,344.00 | 22,344.00 | - | - |
| Nov 19, 2025 | 22,344.00 | 22,344.00 | 22,344.00 | 22,344.00 | 22,344.00 | - | 35 |
| Nov 18, 2025 | 22,400.00 | 22,400.00 | 22,400.00 | 22,344.00 | 22,344.00 | - | 226 |
| Nov 17, 2025 | 22,344.00 | 22,344.00 | 22,344.00 | 22,344.00 | 22,344.00 | - | 32 |
| Nov 14, 2025 | 22,310.00 | 22,500.00 | 22,310.00 | 22,344.00 | 22,083.67 | 1.55% | 1,225 |
| Nov 13, 2025 | 22,725.00 | 22,725.00 | 22,725.00 | 22,003.00 | 21,746.64 | - | 229 |
| Nov 12, 2025 | 21,746.65 | 21,746.65 | 21,746.65 | 22,003.00 | 21,746.64 | - | 1 |
| Nov 11, 2025 | 21,746.65 | 21,746.65 | 21,746.65 | 22,003.00 | 21,746.64 | - | - |
| Nov 10, 2025 | 21,746.65 | 21,746.65 | 21,746.65 | 22,003.00 | 21,746.64 | - | 19 |
| Nov 7, 2025 | 21,520.00 | 22,219.00 | 21,520.00 | 22,003.00 | 21,746.64 | 2.20% | 661 |
| Nov 6, 2025 | 21,508.00 | 21,508.00 | 21,505.00 | 21,529.00 | 21,278.17 | 3.01% | 587 |
| Nov 5, 2025 | 20,899.00 | 20,899.00 | 20,899.00 | 20,899.00 | 20,655.51 | 1.95% | 1,252 |
| Nov 4, 2025 | 20,261.16 | 20,261.16 | 20,261.16 | 20,500.00 | 20,261.16 | - | - |
| Nov 3, 2025 | 20,500.00 | 20,500.00 | 20,450.00 | 20,500.00 | 20,261.16 | - | 201 |
| Oct 30, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,261.16 | - | 3,083 |
| Oct 29, 2025 | 20,499.00 | 20,499.00 | 20,499.00 | 20,499.00 | 20,260.17 | - | 29,305 |
| Oct 28, 2025 | 20,261.16 | 20,261.16 | 20,261.16 | 20,500.00 | 20,261.16 | - | 2 |
| Oct 27, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,261.16 | - | 341 |
| Oct 24, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,261.16 | 0.04% | 1,490 |
| Oct 23, 2025 | 20,252.26 | 20,252.26 | 20,252.26 | 20,491.00 | 20,252.26 | - | 78 |
| Oct 22, 2025 | 20,500.00 | 20,500.00 | 20,488.00 | 20,491.00 | 20,252.26 | -1.49% | 2,045 |
| Oct 21, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,557.66 | - | 157 |
| Oct 20, 2025 | 20,557.66 | 20,557.66 | 20,557.66 | 20,800.00 | 20,557.66 | - | - |
| Oct 17, 2025 | 20,557.66 | 20,557.66 | 20,557.66 | 20,800.00 | 20,557.66 | - | - |
| Oct 16, 2025 | 20,557.66 | 20,557.66 | 20,557.66 | 20,800.00 | 20,557.66 | - | 16 |
| Oct 15, 2025 | 20,557.66 | 20,557.66 | 20,557.66 | 20,800.00 | 20,557.66 | - | - |
| Oct 14, 2025 | 20,380.00 | 20,380.00 | 20,380.00 | 20,800.00 | 20,557.66 | - | 290 |
| Oct 13, 2025 | 20,557.66 | 20,557.66 | 20,557.66 | 20,800.00 | 20,557.66 | - | 39 |
| Oct 10, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,557.66 | - | 50 |
| Oct 9, 2025 | 20,557.66 | 20,557.66 | 20,557.66 | 20,800.00 | 20,557.66 | - | 2 |
| Oct 8, 2025 | 20,557.66 | 20,557.66 | 20,557.66 | 20,800.00 | 20,557.66 | - | 20 |
| Oct 7, 2025 | 20,557.66 | 20,557.66 | 20,557.66 | 20,800.00 | 20,557.66 | - | 5 |
| Oct 6, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,557.66 | - | 490 |
| Oct 3, 2025 | 20,557.66 | 20,557.66 | 20,557.66 | 20,800.00 | 20,557.66 | - | 23 |
| Oct 2, 2025 | 20,850.00 | 20,850.00 | 20,850.00 | 20,800.00 | 20,557.66 | - | 204 |
| Oct 1, 2025 | 20,557.66 | 20,557.66 | 20,557.66 | 20,800.00 | 20,557.66 | - | - |
| Sep 30, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,557.66 | 0.48% | 2,003 |
| Sep 29, 2025 | 20,585.00 | 20,700.00 | 20,585.00 | 20,700.00 | 20,458.83 | -0.45% | 1,522 |
| Sep 26, 2025 | 20,439.00 | 20,439.00 | 20,439.00 | 20,793.00 | 20,550.74 | - | 125 |
| Sep 25, 2025 | 20,610.00 | 20,800.00 | 20,610.00 | 20,793.00 | 20,550.74 | 0.89% | 828 |
| Sep 24, 2025 | 20,369.88 | 20,369.88 | 20,369.88 | 20,610.00 | 20,369.87 | - | 24 |
| Sep 23, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,610.00 | 20,369.87 | - | 124 |
| Sep 22, 2025 | 20,700.00 | 20,700.00 | 20,610.00 | 20,610.00 | 20,369.87 | 0.05% | 548 |
| Sep 17, 2025 | 20,359.99 | 20,359.99 | 20,359.99 | 20,600.00 | 20,359.99 | - | - |