Enaex S.A. (SNSE:ENAEX)
Chile · Delayed Price · Currency is CLP 25,008
0.00 (0.00%)
At close: Sep 25, 2026
Enaex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 24,990.00 | 25,008.00 | 24,990.00 | 25,008.00 | 25,008.00 | - | 1,279 |
| Sep 24, 2026 | 25,008.00 | 25,008.00 | 25,008.00 | 25,008.00 | 25,008.00 | 3.00% | 49 |
| Sep 23, 2026 | 24,280.00 | 24,280.00 | 24,280.00 | 24,280.00 | 24,280.00 | -2.16% | 83 |
| Sep 22, 2026 | 24,817.00 | 24,817.00 | 24,817.00 | 24,817.00 | 24,817.00 | - | 8,932 |
| Sep 21, 2026 | 24,817.00 | 24,817.00 | 24,817.00 | 24,817.00 | 24,817.00 | 0.93% | 1,052 |
| Sep 17, 2026 | 24,589.00 | 24,589.00 | 24,589.00 | 24,589.00 | 24,589.00 | - | - |
| Sep 16, 2026 | 24,589.00 | 24,589.00 | 24,589.00 | 24,589.00 | 24,589.00 | - | 13 |
| Sep 15, 2026 | 24,589.00 | 24,589.00 | 24,589.00 | 24,589.00 | 24,589.00 | - | - |
| Sep 14, 2026 | 24,625.00 | 24,625.00 | 24,625.00 | 24,589.00 | 24,589.00 | -1.13% | 954 |
| Sep 11, 2026 | 24,871.00 | 24,871.00 | 24,871.00 | 24,871.00 | 24,871.00 | - | 51 |
| Sep 10, 2026 | 25,617.00 | 25,617.00 | 24,871.00 | 24,871.00 | 24,871.00 | -2.91% | 1,697 |
| Sep 9, 2026 | 25,211.00 | 25,617.00 | 25,211.00 | 25,617.00 | 25,617.00 | 2.35% | 324 |
| Sep 8, 2026 | 25,030.00 | 25,030.00 | 25,030.00 | 25,030.00 | 25,030.00 | - | 19 |
| Sep 7, 2026 | 25,030.00 | 25,030.00 | 25,030.00 | 25,030.00 | 25,030.00 | - | 11 |
| Sep 4, 2026 | 25,030.00 | 25,030.00 | 25,030.00 | 25,030.00 | 25,030.00 | - | 1 |
| Sep 3, 2026 | 25,465.00 | 25,465.00 | 25,030.00 | 25,030.00 | 25,030.00 | 0.12% | 121 |
| Sep 2, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 1.77% | 201 |
| Sep 1, 2026 | 24,566.00 | 24,566.00 | 24,566.00 | 24,566.00 | 24,566.00 | - | 6 |
| Aug 31, 2026 | 24,999.00 | 25,000.00 | 24,526.00 | 24,566.00 | 24,566.00 | -1.74% | 1,321 |
| Aug 28, 2026 | 25,000.00 | 25,008.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 2,046 |
| Aug 27, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 2,000 |
| Aug 26, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 443 |
| Aug 25, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 201 |
| Aug 24, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0.78% | 209 |
| Aug 21, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 24,806.92 | - | - |
| Aug 20, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 24,806.92 | -0.03% | 1,622 |
| Aug 19, 2026 | 25,008.00 | 25,008.00 | 25,008.00 | 25,008.00 | 24,814.86 | 2.37% | 56 |
| Aug 18, 2026 | 24,428.00 | 24,428.00 | 24,428.00 | 24,428.00 | 24,239.34 | - | - |
| Aug 17, 2026 | 24,428.00 | 24,428.00 | 24,428.00 | 24,428.00 | 24,239.34 | - | - |
| Aug 14, 2026 | 24,428.00 | 24,428.00 | 24,428.00 | 24,428.00 | 24,239.34 | - | 12 |
| Aug 13, 2026 | 24,428.00 | 24,428.00 | 24,428.00 | 24,428.00 | 24,239.34 | - | 44 |
| Aug 12, 2026 | 25,050.00 | 25,050.00 | 24,428.00 | 24,428.00 | 24,239.34 | -2.48% | 3,000 |
| Aug 11, 2026 | 25,050.00 | 25,050.00 | 25,050.00 | 25,050.00 | 24,856.53 | - | 46 |
| Aug 10, 2026 | 25,050.00 | 25,050.00 | 25,050.00 | 25,050.00 | 24,856.53 | 0.17% | 42 |
| Aug 7, 2026 | 25,008.00 | 25,008.00 | 25,008.00 | 25,008.00 | 24,814.86 | 0.03% | 54 |
| Aug 6, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 24,806.92 | - | 10 |
| Aug 5, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 24,806.92 | 3.09% | 218 |
| Aug 4, 2026 | 24,251.00 | 24,251.00 | 24,251.00 | 24,251.00 | 24,063.70 | -2.84% | 149 |
| Aug 3, 2026 | 24,960.00 | 24,960.00 | 24,960.00 | 24,960.00 | 24,767.23 | - | 16 |
| Jul 31, 2026 | 24,960.00 | 24,960.00 | 24,960.00 | 24,960.00 | 24,767.23 | - | 6 |
| Jul 30, 2026 | 24,960.00 | 24,960.00 | 24,960.00 | 24,960.00 | 24,767.23 | - | 10 |
| Jul 29, 2026 | 24,960.00 | 24,960.00 | 24,960.00 | 24,960.00 | 24,767.23 | 0.05% | 89 |
| Jul 28, 2026 | 24,950.00 | 24,978.00 | 24,800.00 | 24,947.00 | 24,754.33 | -0.04% | 36,191 |
| Jul 27, 2026 | 24,957.00 | 24,957.00 | 24,957.00 | 24,957.00 | 24,764.25 | - | 13 |
| Jul 24, 2026 | 24,957.00 | 24,957.00 | 24,957.00 | 24,957.00 | 24,764.25 | - | - |
| Jul 23, 2026 | 24,957.00 | 24,957.00 | 24,957.00 | 24,957.00 | 24,764.25 | - | 934 |
| Jul 22, 2026 | 24,957.00 | 24,957.00 | 24,957.00 | 24,957.00 | 24,764.25 | - | 35 |
| Jul 21, 2026 | 24,477.00 | 24,957.00 | 24,477.00 | 24,957.00 | 24,764.25 | 0.19% | 440 |
| Jul 20, 2026 | 24,909.00 | 24,909.00 | 24,909.00 | 24,909.00 | 24,716.62 | - | - |
| Jul 17, 2026 | 24,909.00 | 24,909.00 | 24,909.00 | 24,909.00 | 24,716.62 | - | - |