Enaex S.A. (SNSE:ENAEX)
Chile · Delayed Price · Currency is CLP 24,632
0.00 (0.00%)
At close: Jun 11, 2026
Enaex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 24,700.00 | 24,700.00 | 24,700.00 | 24,632.00 | 24,632.00 | - | 200 |
| Jun 10, 2026 | 24,632.00 | 24,632.00 | 24,632.00 | 24,632.00 | 24,632.00 | - | 42 |
| Jun 9, 2026 | 24,625.00 | 24,750.00 | 24,625.00 | 24,632.00 | 24,632.00 | -0.75% | 923 |
| Jun 8, 2026 | 24,822.00 | 24,822.00 | 24,800.00 | 24,818.00 | 24,818.00 | -1.12% | 1,042 |
| Jun 5, 2026 | 24,773.00 | 24,773.00 | 24,773.00 | 25,100.00 | 25,100.00 | - | 116 |
| Jun 4, 2026 | 24,822.00 | 24,822.00 | 24,822.00 | 25,100.00 | 25,100.00 | - | 93 |
| Jun 3, 2026 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | - | - |
| Jun 2, 2026 | 25,200.00 | 25,200.00 | 25,200.00 | 25,100.00 | 25,100.00 | - | 79 |
| Jun 1, 2026 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | - | 20 |
| May 29, 2026 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | - | 1,500 |
| May 28, 2026 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | - | 274 |
| May 27, 2026 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | - | 49 |
| May 26, 2026 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | - | 30 |
| May 25, 2026 | 25,400.00 | 25,400.00 | 25,100.00 | 25,100.00 | 25,100.00 | 0.44% | 715 |
| May 22, 2026 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 24,988.99 | 0.40% | 401 |
| May 20, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 24,889.43 | - | - |
| May 19, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 24,889.43 | -0.05% | 10,486 |
| May 18, 2026 | 25,465.00 | 25,465.00 | 25,465.00 | 25,012.00 | 24,901.38 | - | 137 |
| May 15, 2026 | 24,724.00 | 24,724.00 | 24,724.00 | 25,012.00 | 24,901.38 | - | 169 |
| May 14, 2026 | 25,100.00 | 25,100.00 | 25,100.00 | 25,012.00 | 24,901.38 | - | 177 |
| May 13, 2026 | 24,795.00 | 25,050.00 | 24,795.00 | 25,012.00 | 24,901.38 | 0.88% | 399 |
| May 12, 2026 | 24,500.00 | 25,020.00 | 24,500.00 | 24,794.00 | 24,684.34 | -0.91% | 655 |
| May 11, 2026 | 25,021.00 | 25,021.00 | 25,021.00 | 25,021.00 | 24,910.34 | - | 32 |
| May 8, 2026 | 25,019.00 | 25,023.00 | 25,019.00 | 25,021.00 | 24,910.34 | -0.03% | 2,008 |
| May 7, 2026 | 25,008.00 | 25,465.00 | 25,008.00 | 25,028.00 | 24,917.31 | 1.32% | 940 |
| May 6, 2026 | 24,703.00 | 24,703.00 | 24,703.00 | 24,703.00 | 24,593.75 | - | 97 |
| May 5, 2026 | 24,714.00 | 24,714.00 | 24,710.00 | 24,703.00 | 24,593.75 | - | 254 |
| May 4, 2026 | 24,704.00 | 24,704.00 | 24,704.00 | 24,703.00 | 24,593.75 | 1.93% | 829 |
| Apr 30, 2026 | 24,236.00 | 24,236.00 | 24,236.00 | 24,236.00 | 24,128.81 | 1.29% | 12 |
| Apr 29, 2026 | 24,236.00 | 24,236.00 | 24,236.00 | 24,236.00 | 23,822.14 | - | 4 |
| Apr 28, 2026 | 24,236.00 | 24,236.00 | 24,236.00 | 24,236.00 | 23,822.14 | - | - |
| Apr 27, 2026 | 24,236.00 | 24,236.00 | 24,236.00 | 24,236.00 | 23,822.14 | - | 13 |
| Apr 24, 2026 | 24,500.00 | 24,500.00 | 24,500.00 | 24,236.00 | 23,822.14 | - | 99 |
| Apr 23, 2026 | 24,182.00 | 24,500.00 | 24,182.00 | 24,236.00 | 23,822.14 | -1.04% | 1,447 |
| Apr 22, 2026 | 24,500.00 | 24,500.00 | 24,490.00 | 24,490.00 | 24,071.81 | - | 173 |
| Apr 21, 2026 | 24,490.00 | 24,490.00 | 24,490.00 | 24,490.00 | 24,071.81 | -0.04% | 380 |
| Apr 20, 2026 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,081.63 | - | 1 |
| Apr 17, 2026 | 24,552.00 | 24,552.00 | 24,500.00 | 24,500.00 | 24,081.63 | 1.24% | 4,425 |
| Apr 16, 2026 | 24,200.00 | 24,200.00 | 24,199.00 | 24,199.00 | 23,785.77 | -0.04% | 8,590 |
| Apr 15, 2026 | 24,200.00 | 24,400.00 | 24,200.00 | 24,208.00 | 23,794.62 | 0.06% | 1,994 |
| Apr 14, 2026 | 24,200.00 | 24,200.00 | 24,200.00 | 24,194.00 | 23,780.86 | -0.02% | 446 |
| Apr 13, 2026 | 24,250.00 | 24,250.00 | 24,250.00 | 24,200.00 | 23,786.76 | - | 205 |
| Apr 10, 2026 | 23,700.00 | 24,200.00 | 23,700.00 | 24,200.00 | 23,786.76 | 0.42% | 3,000 |
| Apr 9, 2026 | 24,098.00 | 24,098.00 | 24,098.00 | 24,098.00 | 23,686.50 | - | 50 |
| Apr 8, 2026 | 24,098.00 | 24,098.00 | 24,098.00 | 24,098.00 | 23,686.50 | - | - |
| Apr 7, 2026 | 24,098.00 | 24,098.00 | 24,098.00 | 24,098.00 | 23,686.50 | - | - |
| Apr 6, 2026 | 24,200.00 | 24,200.00 | 24,200.00 | 24,098.00 | 23,686.50 | - | 77 |
| Apr 2, 2026 | 24,098.00 | 24,098.00 | 24,098.00 | 24,098.00 | 23,686.50 | - | - |
| Apr 1, 2026 | 24,098.00 | 24,098.00 | 24,098.00 | 24,098.00 | 23,686.50 | - | - |
| Mar 31, 2026 | 24,083.00 | 24,399.00 | 24,083.00 | 24,098.00 | 23,686.50 | -0.14% | 929 |