Enaex S.A. (SNSE:ENAEX)
Chile · Delayed Price · Currency is CLP 24,838
0.00 (0.00%)
At close: Jul 3, 2026
Enaex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 24,182.00 | 24,182.00 | 24,182.00 | 24,838.00 | 24,838.00 | - | 55 |
| Jul 2, 2026 | 24,838.00 | 24,838.00 | 24,838.00 | 24,838.00 | 24,838.00 | - | 34 |
| Jul 1, 2026 | 24,838.00 | 24,838.00 | 24,838.00 | 24,838.00 | 24,838.00 | - | 11 |
| Jun 30, 2026 | 24,838.00 | 24,838.00 | 24,838.00 | 24,838.00 | 24,838.00 | - | 9 |
| Jun 26, 2026 | 24,838.00 | 24,838.00 | 24,838.00 | 24,838.00 | 24,838.00 | - | - |
| Jun 25, 2026 | 24,838.00 | 24,838.00 | 24,838.00 | 24,838.00 | 24,838.00 | - | - |
| Jun 24, 2026 | 24,700.00 | 24,700.00 | 24,700.00 | 24,838.00 | 24,838.00 | - | 98 |
| Jun 23, 2026 | 24,838.00 | 24,838.00 | 24,838.00 | 24,838.00 | 24,838.00 | - | - |
| Jun 22, 2026 | 24,900.00 | 24,900.00 | 24,900.00 | 24,838.00 | 24,838.00 | - | 229 |
| Jun 19, 2026 | 24,838.00 | 24,838.00 | 24,838.00 | 24,838.00 | 24,838.00 | - | 37 |
| Jun 18, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 24,838.00 | 24,838.00 | - | 40 |
| Jun 17, 2026 | 24,822.00 | 25,211.00 | 24,822.00 | 24,838.00 | 24,838.00 | -1.11% | 1,059 |
| Jun 16, 2026 | 25,117.00 | 25,117.00 | 25,117.00 | 25,117.00 | 25,117.00 | - | 65 |
| Jun 15, 2026 | 25,050.00 | 25,121.00 | 25,050.00 | 25,117.00 | 25,117.00 | 1.97% | 3,304 |
| Jun 12, 2026 | 24,700.00 | 24,700.00 | 24,700.00 | 24,632.00 | 24,632.00 | - | 150 |
| 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 |