Enel Américas S.A. (SNSE:ENELAM)
Chile · Delayed Price · Currency is CLP 98.50
+1.70 (1.76%)
Aug 22, 2025, 4:02 PM CLT
Enel Américas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 96.51 | 99.72 | 96.51 | 98.50 | 98.50 | 1.76% | 38,145,672 |
| Aug 21, 2025 | 96.72 | 97.99 | 96.50 | 96.80 | 96.80 | - | 21,874,657 |
| Aug 20, 2025 | 97.21 | 97.58 | 96.63 | 96.80 | 96.80 | - | 15,084,419 |
| Aug 19, 2025 | 97.50 | 99.50 | 96.53 | 96.80 | 96.80 | -1.22% | 75,053,081 |
| Aug 18, 2025 | 98.87 | 99.39 | 97.56 | 98.00 | 98.00 | -1.46% | 39,101,956 |
| Aug 14, 2025 | 98.00 | 100.90 | 97.52 | 99.45 | 99.45 | 0.45% | 61,802,165 |
| Aug 13, 2025 | 96.30 | 99.69 | 96.30 | 99.00 | 99.00 | 2.16% | 57,507,723 |
| Aug 12, 2025 | 97.30 | 98.01 | 96.51 | 96.91 | 96.91 | -0.25% | 30,155,544 |
| Aug 11, 2025 | 98.50 | 98.50 | 96.76 | 97.15 | 97.15 | -0.86% | 31,061,939 |
| Aug 8, 2025 | 96.47 | 98.51 | 95.49 | 97.99 | 97.99 | 2.07% | 43,096,646 |
| Aug 7, 2025 | 96.60 | 98.00 | 95.93 | 96.00 | 96.00 | -0.83% | 29,465,031 |
| Aug 6, 2025 | 95.00 | 96.80 | 95.00 | 96.80 | 96.80 | 2.22% | 44,916,835 |
| Aug 5, 2025 | 96.00 | 96.99 | 94.43 | 94.70 | 94.70 | -1.34% | 38,023,639 |
| Aug 4, 2025 | 95.80 | 97.00 | 95.00 | 95.99 | 95.99 | 0.20% | 16,724,340 |
| Aug 1, 2025 | 97.20 | 98.23 | 95.18 | 95.80 | 95.80 | -1.24% | 25,577,308 |
| Jul 31, 2025 | 95.17 | 97.00 | 95.17 | 97.00 | 97.00 | 7.24% | 112,966,033 |
| Jul 30, 2025 | 91.41 | 93.00 | 90.30 | 90.45 | 90.45 | -0.06% | 14,351,777 |
| Jul 29, 2025 | 91.00 | 91.43 | 90.50 | 90.50 | 90.50 | -1.00% | 14,334,407 |
| Jul 28, 2025 | 91.59 | 91.93 | 90.68 | 91.41 | 91.41 | -1.12% | 9,565,733 |
| Jul 25, 2025 | 92.47 | 92.50 | 91.42 | 92.45 | 92.45 | 0.81% | 18,659,123 |
| Jul 24, 2025 | 92.99 | 92.99 | 91.00 | 91.71 | 91.71 | -1.38% | 26,959,551 |
| Jul 23, 2025 | 91.25 | 92.99 | 91.21 | 92.99 | 92.99 | 1.63% | 12,603,687 |
| Jul 22, 2025 | 91.70 | 92.86 | 91.40 | 91.50 | 91.50 | -0.71% | 43,057,075 |
| Jul 21, 2025 | 92.00 | 92.70 | 89.00 | 92.15 | 92.15 | -0.27% | 18,512,313 |
| Jul 18, 2025 | 92.98 | 93.50 | 92.10 | 92.40 | 92.40 | 0.08% | 73,380,909 |
| Jul 17, 2025 | 91.36 | 92.95 | 91.36 | 92.33 | 92.33 | 1.06% | 47,531,339 |
| Jul 15, 2025 | 92.01 | 92.75 | 91.25 | 91.36 | 91.36 | -0.37% | 33,386,579 |
| Jul 14, 2025 | 91.87 | 91.87 | 90.86 | 91.70 | 91.70 | 0.94% | 15,744,586 |
| Jul 11, 2025 | 91.31 | 92.13 | 90.02 | 90.85 | 90.85 | -1.26% | 42,577,746 |
| Jul 10, 2025 | 92.18 | 92.82 | 91.51 | 92.01 | 92.01 | -1.05% | 26,868,580 |
| Jul 9, 2025 | 92.09 | 92.99 | 91.70 | 92.99 | 92.99 | 1.07% | 21,995,694 |
| Jul 8, 2025 | 91.48 | 92.70 | 90.70 | 92.01 | 92.01 | 1.11% | 64,396,502 |
| Jul 7, 2025 | 90.59 | 91.49 | 90.57 | 91.00 | 91.00 | 0.17% | 38,472,323 |
| Jul 4, 2025 | 90.89 | 90.89 | 90.20 | 90.85 | 90.85 | 0.77% | 11,650,593 |
| Jul 3, 2025 | 90.51 | 91.09 | 89.85 | 90.16 | 90.16 | -0.39% | 38,991,382 |
| Jul 2, 2025 | 91.99 | 91.99 | 90.51 | 90.51 | 90.51 | 0.01% | 38,079,422 |
| Jul 1, 2025 | 90.70 | 91.49 | 90.00 | 90.50 | 90.50 | -0.28% | 111,573,391 |
| Jun 30, 2025 | 89.66 | 91.00 | 89.51 | 90.75 | 90.75 | 1.40% | 22,171,142 |
| Jun 27, 2025 | 89.90 | 90.24 | 89.01 | 89.50 | 89.50 | -0.44% | 39,841,920 |
| Jun 26, 2025 | 89.80 | 89.90 | 89.17 | 89.90 | 89.90 | 0.56% | 76,275,022 |
| Jun 25, 2025 | 89.98 | 90.40 | 89.05 | 89.40 | 89.40 | 0.11% | 22,199,697 |
| Jun 24, 2025 | 89.36 | 89.88 | 88.10 | 89.30 | 89.30 | 0.90% | 158,502,620 |
| Jun 23, 2025 | 88.37 | 90.00 | 87.99 | 88.50 | 88.50 | -0.64% | 29,054,674 |
| Jun 19, 2025 | 88.00 | 89.07 | 87.97 | 89.07 | 89.07 | 1.56% | 45,889,275 |
| Jun 18, 2025 | 89.00 | 89.54 | 87.35 | 87.70 | 87.70 | -1.46% | 36,526,732 |
| Jun 17, 2025 | 89.96 | 90.23 | 88.90 | 89.00 | 89.00 | -1.07% | 94,326,921 |
| Jun 16, 2025 | 90.23 | 91.74 | 89.96 | 89.96 | 89.96 | -0.27% | 12,979,236 |
| Jun 13, 2025 | 90.35 | 91.00 | 90.15 | 90.20 | 90.20 | -1.10% | 21,809,335 |
| Jun 12, 2025 | 92.60 | 92.91 | 91.10 | 91.20 | 91.20 | -1.51% | 18,879,053 |
| Jun 11, 2025 | 92.14 | 92.90 | 91.99 | 92.60 | 92.60 | 0.86% | 25,958,452 |