Enaex S.A. (SNSE:ENAEX)
Chile · Delayed Price · Currency is CLP 22,219
+690 (3.20%)
At close: Nov 7, 2025
Enaex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 21,520.00 | 22,219.00 | 21,520.00 | 22,003.00 | 22,003.00 | 2.20% | 661 |
| Nov 6, 2025 | 21,508.00 | 21,508.00 | 21,505.00 | 21,529.00 | 21,529.00 | 3.01% | 587 |
| Nov 5, 2025 | 20,899.00 | 20,899.00 | 20,899.00 | 20,899.00 | 20,899.00 | 1.95% | 1,252 |
| Nov 4, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | - |
| Nov 3, 2025 | 20,500.00 | 20,500.00 | 20,450.00 | 20,500.00 | 20,500.00 | - | 201 |
| Oct 30, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 3,083 |
| Oct 29, 2025 | 20,499.00 | 20,499.00 | 20,499.00 | 20,499.00 | 20,499.00 | - | 29,305 |
| Oct 28, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 2 |
| Oct 27, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 341 |
| Oct 24, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0.04% | 1,490 |
| Oct 23, 2025 | 20,491.00 | 20,491.00 | 20,491.00 | 20,491.00 | 20,491.00 | - | 78 |
| Oct 22, 2025 | 20,500.00 | 20,500.00 | 20,488.00 | 20,491.00 | 20,491.00 | -1.49% | 2,045 |
| Oct 21, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 157 |
| Oct 20, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | - |
| Oct 17, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | - |
| Oct 16, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 16 |
| Oct 15, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | - |
| Oct 14, 2025 | 20,380.00 | 20,380.00 | 20,380.00 | 20,800.00 | 20,800.00 | - | 290 |
| Oct 13, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 39 |
| Oct 10, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 50 |
| Oct 9, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 2 |
| Oct 8, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 20 |
| Oct 7, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 5 |
| Oct 6, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 490 |
| Oct 3, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 23 |
| Oct 2, 2025 | 20,850.00 | 20,850.00 | 20,850.00 | 20,800.00 | 20,800.00 | - | 204 |
| Oct 1, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | - |
| Sep 30, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 0.48% | 2,003 |
| Sep 29, 2025 | 20,585.00 | 20,700.00 | 20,585.00 | 20,700.00 | 20,700.00 | -0.45% | 1,522 |
| Sep 26, 2025 | 20,439.00 | 20,439.00 | 20,439.00 | 20,793.00 | 20,793.00 | - | 125 |
| Sep 25, 2025 | 20,610.00 | 20,800.00 | 20,610.00 | 20,793.00 | 20,793.00 | 0.89% | 828 |
| Sep 24, 2025 | 20,610.00 | 20,610.00 | 20,610.00 | 20,610.00 | 20,610.00 | - | 24 |
| Sep 23, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,610.00 | 20,610.00 | - | 124 |
| Sep 22, 2025 | 20,700.00 | 20,700.00 | 20,610.00 | 20,610.00 | 20,610.00 | 0.05% | 548 |
| Sep 17, 2025 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | - | - |
| Sep 16, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,600.00 | 20,600.00 | - | 73 |
| Sep 15, 2025 | 21,102.00 | 21,102.00 | 21,102.00 | 20,600.00 | 20,600.00 | - | 85 |
| Sep 12, 2025 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | - | 24,223 |
| Sep 11, 2025 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 0.49% | 585 |
| Sep 10, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | - |
| Sep 9, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 2.54% | 1,174 |
| Sep 8, 2025 | 19,992.00 | 19,992.00 | 19,992.00 | 19,992.00 | 19,992.00 | - | - |
| Sep 5, 2025 | 19,992.00 | 19,992.00 | 19,992.00 | 19,992.00 | 19,992.00 | - | 31 |
| Sep 4, 2025 | 19,992.00 | 19,992.00 | 19,992.00 | 19,992.00 | 19,992.00 | - | 132 |
| Sep 3, 2025 | 19,992.00 | 19,992.00 | 19,992.00 | 19,992.00 | 19,992.00 | - | 2,472 |
| Sep 2, 2025 | 19,992.00 | 19,992.00 | 19,992.00 | 19,992.00 | 19,992.00 | - | 1 |
| Sep 1, 2025 | 19,992.00 | 19,992.00 | 19,992.00 | 19,992.00 | 19,992.00 | - | - |
| Aug 29, 2025 | 19,992.00 | 19,992.00 | 19,990.00 | 19,992.00 | 19,992.00 | 0.34% | 1,893 |
| Aug 28, 2025 | 19,991.00 | 19,991.00 | 19,991.00 | 19,925.00 | 19,925.00 | - | 182 |
| Aug 27, 2025 | 19,925.00 | 19,925.00 | 19,925.00 | 19,925.00 | 19,925.00 | - | - |