Enaex S.A. (SNSE:ENAEX)
Chile · Delayed Price · Currency is CLP 25,000
0.00 (0.00%)
At close: May 20, 2026
Enaex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | - |
| May 19, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | -0.05% | 10,486 |
| May 18, 2026 | 25,465.00 | 25,465.00 | 25,465.00 | 25,012.00 | 25,012.00 | - | 137 |
| May 15, 2026 | 24,724.00 | 24,724.00 | 24,724.00 | 25,012.00 | 25,012.00 | - | 169 |
| May 14, 2026 | 25,100.00 | 25,100.00 | 25,100.00 | 25,012.00 | 25,012.00 | - | 177 |
| May 13, 2026 | 24,795.00 | 25,050.00 | 24,795.00 | 25,012.00 | 25,012.00 | 0.88% | 399 |
| May 12, 2026 | 24,500.00 | 25,020.00 | 24,500.00 | 24,794.00 | 24,794.00 | -0.91% | 655 |
| May 11, 2026 | 25,021.00 | 25,021.00 | 25,021.00 | 25,021.00 | 25,021.00 | - | 32 |
| May 8, 2026 | 25,019.00 | 25,023.00 | 25,019.00 | 25,021.00 | 25,021.00 | -0.03% | 2,008 |
| May 7, 2026 | 25,008.00 | 25,465.00 | 25,008.00 | 25,028.00 | 25,028.00 | 1.32% | 940 |
| May 6, 2026 | 24,703.00 | 24,703.00 | 24,703.00 | 24,703.00 | 24,703.00 | - | 97 |
| May 5, 2026 | 24,714.00 | 24,714.00 | 24,710.00 | 24,703.00 | 24,703.00 | - | 254 |
| May 4, 2026 | 24,704.00 | 24,704.00 | 24,704.00 | 24,703.00 | 24,703.00 | 1.93% | 829 |
| 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 | 23,927.97 | - | 4 |
| Apr 28, 2026 | 24,236.00 | 24,236.00 | 24,236.00 | 24,236.00 | 23,927.97 | - | - |
| Apr 27, 2026 | 24,236.00 | 24,236.00 | 24,236.00 | 24,236.00 | 23,927.97 | - | 13 |
| Apr 24, 2026 | 24,500.00 | 24,500.00 | 24,500.00 | 24,236.00 | 23,927.97 | - | 99 |
| Apr 23, 2026 | 24,182.00 | 24,500.00 | 24,182.00 | 24,236.00 | 23,927.97 | -1.04% | 1,447 |
| Apr 22, 2026 | 24,500.00 | 24,500.00 | 24,490.00 | 24,490.00 | 24,178.74 | - | 173 |
| Apr 21, 2026 | 24,490.00 | 24,490.00 | 24,490.00 | 24,490.00 | 24,178.74 | -0.04% | 380 |
| Apr 20, 2026 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,188.61 | - | 1 |
| Apr 17, 2026 | 24,552.00 | 24,552.00 | 24,500.00 | 24,500.00 | 24,188.61 | 1.24% | 4,425 |
| Apr 16, 2026 | 24,200.00 | 24,200.00 | 24,199.00 | 24,199.00 | 23,891.44 | -0.04% | 8,590 |
| Apr 15, 2026 | 24,200.00 | 24,400.00 | 24,200.00 | 24,208.00 | 23,900.32 | 0.06% | 1,994 |
| Apr 14, 2026 | 24,200.00 | 24,200.00 | 24,200.00 | 24,194.00 | 23,886.50 | -0.02% | 446 |
| Apr 13, 2026 | 24,250.00 | 24,250.00 | 24,250.00 | 24,200.00 | 23,892.43 | - | 205 |
| Apr 10, 2026 | 23,700.00 | 24,200.00 | 23,700.00 | 24,200.00 | 23,892.43 | 0.42% | 3,000 |
| Apr 9, 2026 | 24,098.00 | 24,098.00 | 24,098.00 | 24,098.00 | 23,791.72 | - | 50 |
| Apr 8, 2026 | 24,098.00 | 24,098.00 | 24,098.00 | 24,098.00 | 23,791.72 | - | - |
| Apr 7, 2026 | 24,098.00 | 24,098.00 | 24,098.00 | 24,098.00 | 23,791.72 | - | - |
| Apr 6, 2026 | 24,200.00 | 24,200.00 | 24,200.00 | 24,098.00 | 23,791.72 | - | 77 |
| Apr 2, 2026 | 24,098.00 | 24,098.00 | 24,098.00 | 24,098.00 | 23,791.72 | - | - |
| Apr 1, 2026 | 24,098.00 | 24,098.00 | 24,098.00 | 24,098.00 | 23,791.72 | - | - |
| Mar 31, 2026 | 24,083.00 | 24,399.00 | 24,083.00 | 24,098.00 | 23,791.72 | -0.14% | 929 |
| Mar 30, 2026 | 24,132.00 | 24,132.00 | 24,132.00 | 24,132.00 | 23,825.29 | - | 44 |
| Mar 27, 2026 | 24,132.00 | 24,132.00 | 24,132.00 | 24,132.00 | 23,825.29 | - | 10 |
| Mar 26, 2026 | 24,132.00 | 24,132.00 | 24,132.00 | 24,132.00 | 23,825.29 | - | 41,429 |
| Mar 25, 2026 | 24,132.00 | 24,132.00 | 24,132.00 | 24,132.00 | 23,825.29 | - | 5 |
| Mar 24, 2026 | 24,000.00 | 24,000.00 | 24,000.00 | 24,132.00 | 23,825.29 | - | 229 |
| Mar 23, 2026 | 24,450.00 | 24,450.00 | 24,034.00 | 24,132.00 | 23,825.29 | -1.30% | 1,863 |
| Mar 20, 2026 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 24,139.25 | - | 25 |
| Mar 19, 2026 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 24,139.25 | - | 6 |
| Mar 18, 2026 | 24,755.00 | 24,855.00 | 24,755.00 | 24,450.00 | 24,139.25 | - | 126 |
| Mar 17, 2026 | 24,095.00 | 24,450.00 | 24,095.00 | 24,450.00 | 24,139.25 | 2.73% | 919 |
| Mar 16, 2026 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,497.51 | - | 22 |
| Mar 13, 2026 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,497.51 | - | 104 |
| Mar 12, 2026 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,497.51 | - | 2 |
| Mar 11, 2026 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,497.51 | - | - |
| Mar 10, 2026 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,497.51 | - | 46 |