Enaex S.A. (SNSE:ENAEX)
Chile · Delayed Price · Currency is CLP 19,124
+356 (1.90%)
At close: Aug 8, 2025, 4:00 PM CLT
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 19,073.00 | 19,124.00 | 19,073.00 | 19,124.00 | - | 1.90% | 1,005 |
| Aug 7, 2025 | 18,768.00 | 18,768.00 | 18,768.00 | 18,768.00 | - | - | 783 |
| Aug 6, 2025 | 18,768.00 | 18,768.00 | 18,768.00 | 18,768.00 | - | - | 68 |
| Aug 5, 2025 | 18,768.00 | 18,768.00 | 18,768.00 | 18,768.00 | - | - | 29 |
| Aug 4, 2025 | 18,768.00 | 18,768.00 | 18,768.00 | 18,768.00 | - | - | 2,325 |
| Aug 1, 2025 | 19,321.00 | 19,321.00 | 18,768.00 | 18,768.00 | - | - | 4 |
| Jul 31, 2025 | 18,370.00 | 18,768.00 | 18,370.00 | 18,768.00 | - | 1.45% | 1,104 |
| Jul 30, 2025 | 18,921.00 | 18,921.00 | 18,500.00 | 18,500.00 | - | - | 10 |
| Jul 29, 2025 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | - | - | 4,216 |
| Jul 28, 2025 | 18,499.00 | 18,500.00 | 18,499.00 | 18,500.00 | - | - | 1,048 |
| Jul 25, 2025 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | - | -0.80% | 1,564 |
| Jul 24, 2025 | 18,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | - | -1.59% | 887 |
| Jul 23, 2025 | 18,952.00 | 18,952.00 | 18,952.00 | 18,952.00 | - | - | 225 |
| Jul 22, 2025 | 18,991.00 | 18,992.00 | 18,952.00 | 18,952.00 | - | - | 91 |
| Jul 21, 2025 | 18,410.00 | 18,952.00 | 18,410.00 | 18,952.00 | - | 0.86% | 956 |
| Jul 18, 2025 | 18,790.00 | 18,790.00 | 18,790.00 | 18,790.00 | - | - | - |
| Jul 17, 2025 | 18,750.00 | 18,800.00 | 18,750.00 | 18,790.00 | - | 0.21% | 336,214 |
| Jul 15, 2025 | 18,500.00 | 18,750.00 | 18,500.00 | 18,750.00 | - | -0.07% | 38,537 |
| Jul 14, 2025 | 18,321.00 | 18,764.00 | 18,321.00 | 18,764.00 | - | - | 64 |
| Jul 11, 2025 | 18,764.00 | 18,764.00 | 18,764.00 | 18,764.00 | - | -1.24% | 3,547 |
| Jul 10, 2025 | 19,000.00 | 19,134.00 | 18,999.00 | 19,000.00 | - | -0.70% | 4,214 |
| Jul 9, 2025 | 18,818.00 | 19,134.00 | 18,818.00 | 19,134.00 | - | - | 34 |
| Jul 8, 2025 | 19,000.00 | 19,257.00 | 19,000.00 | 19,134.00 | - | 1.15% | 3,951 |
| Jul 7, 2025 | 18,919.00 | 18,919.00 | 18,917.00 | 18,917.00 | - | - | 35 |
| Jul 4, 2025 | 18,917.00 | 18,997.00 | 18,917.00 | 18,917.00 | - | - | 122 |
| Jul 3, 2025 | 18,917.00 | 18,917.00 | 18,917.00 | 18,917.00 | - | - | 5 |
| Jul 2, 2025 | 18,695.00 | 18,917.00 | 18,695.00 | 18,917.00 | - | - | 40 |
| Jul 1, 2025 | 19,255.00 | 19,255.00 | 18,899.00 | 18,917.00 | - | -0.08% | 49,268 |
| Jun 30, 2025 | 18,997.00 | 18,997.00 | 18,900.00 | 18,932.00 | - | -0.41% | 7,011 |
| Jun 27, 2025 | 19,010.00 | 19,010.00 | 19,010.00 | 19,010.00 | - | - | - |
| Jun 26, 2025 | 19,010.00 | 19,010.00 | 19,010.00 | 19,010.00 | - | - | - |
| Jun 25, 2025 | 19,000.00 | 19,010.00 | 19,000.00 | 19,010.00 | - | - | 15 |
| Jun 24, 2025 | 19,580.00 | 19,580.00 | 19,010.00 | 19,010.00 | - | -0.47% | 1,043 |
| Jun 23, 2025 | 19,255.00 | 19,255.00 | 19,100.00 | 19,100.00 | - | - | 291 |
| Jun 19, 2025 | 19,098.00 | 19,100.00 | 19,098.00 | 19,100.00 | - | - | 99 |
| Jun 18, 2025 | 19,100.00 | 19,100.00 | 19,098.00 | 19,100.00 | - | - | 28 |
| Jun 17, 2025 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | - | - | - |
| Jun 16, 2025 | 18,997.00 | 19,174.00 | 18,997.00 | 19,100.00 | - | 0.54% | 1,000 |
| Jun 13, 2025 | 18,992.00 | 18,997.00 | 18,992.00 | 18,997.00 | - | 3.00% | 2,355 |
| Jun 12, 2025 | 18,886.00 | 19,023.00 | 18,444.00 | 18,444.00 | - | - | 108 |
| Jun 11, 2025 | 18,886.00 | 18,886.00 | 18,444.00 | 18,444.00 | - | - | 10 |
| Jun 10, 2025 | 18,444.00 | 18,444.00 | 18,444.00 | 18,444.00 | - | - | - |
| Jun 9, 2025 | 18,870.00 | 18,870.00 | 18,444.00 | 18,444.00 | - | - | 283 |
| Jun 6, 2025 | 18,444.00 | 18,820.00 | 18,444.00 | 18,444.00 | - | - | 64 |
| Jun 5, 2025 | 18,617.00 | 18,617.00 | 18,444.00 | 18,444.00 | - | - | 11 |
| Jun 4, 2025 | 18,341.00 | 18,617.00 | 18,341.00 | 18,444.00 | - | -1.21% | 2,172 |
| Jun 3, 2025 | 18,700.00 | 18,700.00 | 18,670.00 | 18,670.00 | - | - | 129 |
| Jun 2, 2025 | 18,700.00 | 18,700.00 | 18,670.00 | 18,670.00 | - | - | 52 |
| May 30, 2025 | 18,789.00 | 18,891.00 | 18,670.00 | 18,670.00 | - | - | 111 |
| May 29, 2025 | 18,670.00 | 18,670.00 | 18,670.00 | 18,670.00 | - | 2.30% | 30,287 |