Enaex S.A. (SNSE:ENAEX)
Chile · Delayed Price · Currency is CLP 24,236
+311 (1.30%)
At close: Apr 30, 2026
Enaex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 24,236.00 | 24,236.00 | 24,236.00 | 24,236.00 | 24,236.00 | - | 12 |
| Apr 29, 2026 | 24,236.00 | 24,236.00 | 24,236.00 | 24,236.00 | 23,925.34 | - | 4 |
| Apr 28, 2026 | 24,236.00 | 24,236.00 | 24,236.00 | 24,236.00 | 23,925.34 | - | - |
| Apr 27, 2026 | 24,236.00 | 24,236.00 | 24,236.00 | 24,236.00 | 23,925.34 | - | 13 |
| Apr 24, 2026 | 24,500.00 | 24,500.00 | 24,500.00 | 24,236.00 | 23,925.34 | - | 99 |
| Apr 23, 2026 | 24,182.00 | 24,500.00 | 24,182.00 | 24,236.00 | 23,925.34 | -1.04% | 1,447 |
| Apr 22, 2026 | 24,500.00 | 24,500.00 | 24,490.00 | 24,490.00 | 24,176.09 | - | 173 |
| Apr 21, 2026 | 24,490.00 | 24,490.00 | 24,490.00 | 24,490.00 | 24,176.09 | -0.04% | 380 |
| Apr 20, 2026 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,185.96 | - | 1 |
| Apr 17, 2026 | 24,552.00 | 24,552.00 | 24,500.00 | 24,500.00 | 24,185.96 | 1.24% | 4,425 |
| Apr 16, 2026 | 24,200.00 | 24,200.00 | 24,199.00 | 24,199.00 | 23,888.82 | -0.04% | 8,590 |
| Apr 15, 2026 | 24,200.00 | 24,400.00 | 24,200.00 | 24,208.00 | 23,897.70 | 0.06% | 1,994 |
| Apr 14, 2026 | 24,200.00 | 24,200.00 | 24,200.00 | 24,194.00 | 23,883.88 | -0.02% | 446 |
| Apr 13, 2026 | 24,250.00 | 24,250.00 | 24,250.00 | 24,200.00 | 23,889.80 | - | 205 |
| Apr 10, 2026 | 23,700.00 | 24,200.00 | 23,700.00 | 24,200.00 | 23,889.80 | 0.42% | 3,000 |
| Apr 9, 2026 | 24,098.00 | 24,098.00 | 24,098.00 | 24,098.00 | 23,789.11 | - | 50 |
| Apr 8, 2026 | 24,098.00 | 24,098.00 | 24,098.00 | 24,098.00 | 23,789.11 | - | - |
| Apr 7, 2026 | 24,098.00 | 24,098.00 | 24,098.00 | 24,098.00 | 23,789.11 | - | - |
| Apr 6, 2026 | 24,200.00 | 24,200.00 | 24,200.00 | 24,098.00 | 23,789.11 | - | 77 |
| Apr 2, 2026 | 24,098.00 | 24,098.00 | 24,098.00 | 24,098.00 | 23,789.11 | - | - |
| Apr 1, 2026 | 24,098.00 | 24,098.00 | 24,098.00 | 24,098.00 | 23,789.11 | - | - |
| Mar 31, 2026 | 24,083.00 | 24,399.00 | 24,083.00 | 24,098.00 | 23,789.11 | -0.14% | 929 |
| Mar 30, 2026 | 24,132.00 | 24,132.00 | 24,132.00 | 24,132.00 | 23,822.68 | - | 44 |
| Mar 27, 2026 | 24,132.00 | 24,132.00 | 24,132.00 | 24,132.00 | 23,822.68 | - | 10 |
| Mar 26, 2026 | 24,132.00 | 24,132.00 | 24,132.00 | 24,132.00 | 23,822.68 | - | 41,429 |
| Mar 25, 2026 | 24,132.00 | 24,132.00 | 24,132.00 | 24,132.00 | 23,822.68 | - | 5 |
| Mar 24, 2026 | 24,000.00 | 24,000.00 | 24,000.00 | 24,132.00 | 23,822.68 | - | 229 |
| Mar 23, 2026 | 24,450.00 | 24,450.00 | 24,034.00 | 24,132.00 | 23,822.68 | -1.30% | 1,863 |
| Mar 20, 2026 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 24,136.60 | - | 25 |
| Mar 19, 2026 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 24,136.60 | - | 6 |
| Mar 18, 2026 | 24,755.00 | 24,855.00 | 24,755.00 | 24,450.00 | 24,136.60 | - | 126 |
| Mar 17, 2026 | 24,095.00 | 24,450.00 | 24,095.00 | 24,450.00 | 24,136.60 | 2.73% | 919 |
| Mar 16, 2026 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,494.93 | - | 22 |
| Mar 13, 2026 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,494.93 | - | 104 |
| Mar 12, 2026 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,494.93 | - | 2 |
| Mar 11, 2026 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,494.93 | - | - |
| Mar 10, 2026 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,494.93 | - | 46 |
| Mar 9, 2026 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,494.93 | -0.16% | 29,435 |
| Mar 6, 2026 | 24,044.00 | 24,044.00 | 24,044.00 | 23,837.00 | 23,531.46 | - | 130 |
| Mar 5, 2026 | 23,837.00 | 23,837.00 | 23,837.00 | 23,837.00 | 23,531.46 | - | 1 |
| Mar 4, 2026 | 23,837.00 | 23,837.00 | 23,837.00 | 23,837.00 | 23,531.46 | - | 32 |
| Mar 3, 2026 | 23,443.00 | 23,443.00 | 23,443.00 | 23,837.00 | 23,531.46 | - | 252 |
| Mar 2, 2026 | 23,837.00 | 23,837.00 | 23,837.00 | 23,837.00 | 23,531.46 | - | 15 |
| Feb 27, 2026 | 24,248.00 | 24,248.00 | 24,248.00 | 23,837.00 | 23,531.46 | - | 146 |
| Feb 26, 2026 | 23,837.00 | 23,837.00 | 23,837.00 | 23,837.00 | 23,531.46 | - | 9 |
| Feb 25, 2026 | 23,837.00 | 23,837.00 | 23,837.00 | 23,837.00 | 23,531.46 | - | 1 |
| Feb 24, 2026 | 23,837.00 | 23,837.00 | 23,837.00 | 23,837.00 | 23,531.46 | -1.26% | 958 |
| Feb 23, 2026 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | 23,831.56 | - | 7 |
| Feb 20, 2026 | 24,000.00 | 24,000.00 | 24,000.00 | 24,141.00 | 23,831.56 | - | 88 |
| Feb 19, 2026 | 24,441.00 | 24,441.00 | 24,440.00 | 24,141.00 | 23,831.56 | - | 99 |