Enel Américas S.A. (SNSE:ENELAM)
Chile · Delayed Price · Currency is CLP 93.25
-1.64 (-1.73%)
Oct 3, 2025, 4:02 PM CLT
Enel Américas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 94.89 | 94.89 | 92.10 | 93.25 | 93.25 | -1.73% | 75,659,467 |
| Oct 2, 2025 | 93.52 | 94.89 | 92.09 | 94.89 | 94.89 | 2.02% | 36,973,417 |
| Oct 1, 2025 | 95.48 | 97.00 | 93.01 | 93.01 | 93.01 | -4.11% | 60,590,643 |
| Sep 30, 2025 | 97.00 | 98.50 | 96.10 | 97.00 | 97.00 | 0.94% | 67,232,436 |
| Sep 29, 2025 | 98.29 | 105.23 | 96.01 | 96.10 | 96.10 | -2.23% | 4,464,527,400 |
| Sep 26, 2025 | 99.00 | 99.89 | 96.31 | 98.29 | 98.29 | -0.72% | 60,149,916 |
| Sep 25, 2025 | 99.18 | 100.22 | 98.21 | 99.00 | 99.00 | 0.34% | 67,094,090 |
| Sep 24, 2025 | 99.35 | 99.80 | 98.02 | 98.66 | 98.66 | -1.68% | 39,875,851 |
| Sep 23, 2025 | 100.13 | 100.35 | 99.17 | 100.35 | 100.35 | -0.05% | 58,032,953 |
| Sep 22, 2025 | 99.99 | 101.49 | 99.75 | 100.40 | 100.40 | 1.26% | 124,502,495 |
| Sep 17, 2025 | 100.50 | 101.89 | 99.15 | 99.15 | 99.15 | -2.60% | 93,680,918 |
| Sep 16, 2025 | 100.99 | 101.80 | 99.50 | 101.80 | 101.80 | 1.09% | 28,776,542 |
| Sep 15, 2025 | 99.30 | 100.83 | 99.00 | 100.70 | 100.70 | 1.41% | 30,549,908 |
| Sep 12, 2025 | 100.00 | 100.89 | 99.08 | 99.30 | 99.30 | -0.90% | 32,333,989 |
| Sep 11, 2025 | 100.00 | 101.00 | 98.99 | 100.20 | 100.20 | -0.50% | 60,426,374 |
| Sep 10, 2025 | 99.90 | 100.92 | 99.75 | 100.70 | 100.70 | -0.05% | 70,161,597 |
| Sep 9, 2025 | 100.30 | 100.85 | 99.61 | 100.75 | 100.75 | 0.85% | 28,340,832 |
| Sep 8, 2025 | 101.00 | 101.00 | 99.60 | 99.90 | 99.90 | -0.30% | 33,843,133 |
| Sep 5, 2025 | 101.41 | 101.41 | 100.00 | 100.20 | 100.20 | -0.36% | 46,772,597 |
| Sep 4, 2025 | 100.10 | 101.30 | 100.10 | 100.56 | 100.56 | -0.44% | 38,709,992 |
| Sep 3, 2025 | 100.26 | 101.00 | 99.75 | 101.00 | 101.00 | 0.85% | 37,081,891 |
| Sep 2, 2025 | 100.21 | 100.48 | 99.70 | 100.15 | 100.15 | -0.35% | 14,768,274 |
| Sep 1, 2025 | 100.80 | 100.80 | 98.98 | 100.50 | 100.50 | - | 31,105,395 |
| Aug 29, 2025 | 100.20 | 101.49 | 100.13 | 100.50 | 100.50 | 0.40% | 112,315,023 |
| Aug 28, 2025 | 98.60 | 101.25 | 96.60 | 100.10 | 100.10 | 2.86% | 92,240,236 |
| Aug 27, 2025 | 98.00 | 98.90 | 97.20 | 97.32 | 97.32 | -1.20% | 40,786,195 |
| Aug 26, 2025 | 97.21 | 98.50 | 96.70 | 98.50 | 98.50 | 1.37% | 134,429,302 |
| Aug 25, 2025 | 98.97 | 99.49 | 97.01 | 97.17 | 97.17 | -1.35% | 28,622,505 |
| 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 |