Enaex S.A. (SNSE:ENAEX)
Chile · Delayed Price · Currency is CLP 25,030
+30 (0.12%)
At close: Sep 3, 2026
Enaex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 15, 2026 | 24,909.00 | 24,909.00 | 24,909.00 | 24,909.00 | 24,716.62 | - | 6 |
| Jul 14, 2026 | 24,907.00 | 24,907.00 | 24,907.00 | 24,909.00 | 24,716.62 | 1.29% | 461 |
| Jul 13, 2026 | 24,907.00 | 24,907.00 | 24,907.00 | 24,591.00 | 24,401.08 | - | 299 |
| Jul 10, 2026 | 24,591.00 | 24,591.00 | 24,591.00 | 24,591.00 | 24,401.08 | - | - |
| Jul 9, 2026 | 24,591.00 | 24,591.00 | 24,591.00 | 24,591.00 | 24,401.08 | -1.00% | 372 |
| Jul 8, 2026 | 24,839.00 | 24,839.00 | 24,839.00 | 24,839.00 | 24,647.16 | - | - |
| Jul 7, 2026 | 24,907.00 | 24,907.00 | 24,838.00 | 24,839.00 | 24,647.16 | - | 1,246 |
| Jul 6, 2026 | 24,838.00 | 24,838.00 | 24,838.00 | 24,838.00 | 24,646.17 | - | 40 |
| Jul 3, 2026 | 24,182.00 | 24,182.00 | 24,182.00 | 24,838.00 | 24,646.17 | - | 55 |
| Jul 2, 2026 | 24,838.00 | 24,838.00 | 24,838.00 | 24,838.00 | 24,646.17 | - | 34 |
| Jul 1, 2026 | 24,838.00 | 24,838.00 | 24,838.00 | 24,838.00 | 24,646.17 | - | 11 |
| Jun 30, 2026 | 24,838.00 | 24,838.00 | 24,838.00 | 24,838.00 | 24,646.17 | - | 9 |
| Jun 26, 2026 | 24,838.00 | 24,838.00 | 24,838.00 | 24,838.00 | 24,646.17 | - | - |
| Jun 25, 2026 | 24,838.00 | 24,838.00 | 24,838.00 | 24,838.00 | 24,646.17 | - | - |
| Jun 24, 2026 | 24,700.00 | 24,700.00 | 24,700.00 | 24,838.00 | 24,646.17 | - | 98 |