Enel Américas S.A. (SNSE:ENELAM)
Chile · Delayed Price · Currency is CLP 83.20
-1.43 (-1.69%)
Apr 23, 2026, 4:00 PM CLT
Enel Américas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 84.20 | 84.98 | 84.20 | 84.25 | - | -0.45% | 14,450,544 |
| Apr 22, 2026 | 85.99 | 85.99 | 84.51 | 84.63 | 84.63 | -1.33% | 60,970,760 |
| Apr 21, 2026 | 87.06 | 87.10 | 85.77 | 85.77 | 85.77 | -1.41% | 21,181,980 |
| Apr 20, 2026 | 87.12 | 88.00 | 86.52 | 87.00 | 87.00 | -1.14% | 47,109,040 |
| Apr 17, 2026 | 87.12 | 88.79 | 87.12 | 88.00 | 88.00 | 1.18% | 354,463,300 |
| Apr 16, 2026 | 83.90 | 86.97 | 83.51 | 86.97 | 86.97 | 2.92% | 98,624,590 |
| Apr 15, 2026 | 85.30 | 85.52 | 83.55 | 84.50 | 84.50 | -0.71% | 33,806,780 |
| Apr 14, 2026 | 85.00 | 85.63 | 84.59 | 85.10 | 85.10 | 0.08% | 64,854,790 |
| Apr 13, 2026 | 85.89 | 86.76 | 84.97 | 85.03 | 85.03 | -1.00% | 45,643,880 |
| Apr 10, 2026 | 84.09 | 85.90 | 84.09 | 85.89 | 85.89 | 2.13% | 59,332,760 |
| Apr 9, 2026 | 84.01 | 85.30 | 80.01 | 84.10 | 84.10 | 0.12% | 295,154,100 |
| Apr 8, 2026 | 84.34 | 84.34 | 82.42 | 84.00 | 84.00 | 2.55% | 114,966,900 |
| Apr 7, 2026 | 81.30 | 82.25 | 79.00 | 81.91 | 81.91 | 1.44% | 95,658,510 |
| Apr 6, 2026 | 80.79 | 82.32 | 80.75 | 80.75 | 80.75 | -1.50% | 16,230,160 |
| Apr 2, 2026 | 81.68 | 82.47 | 80.53 | 81.98 | 81.98 | -0.02% | 33,326,680 |
| Apr 1, 2026 | 79.30 | 82.00 | 79.03 | 82.00 | 82.00 | 3.40% | 66,620,760 |
| Mar 31, 2026 | 77.99 | 79.30 | 77.60 | 79.30 | 79.30 | 2.32% | 118,745,200 |
| Mar 30, 2026 | 77.74 | 78.65 | 76.70 | 77.50 | 77.50 | 0.78% | 91,686,850 |
| Mar 27, 2026 | 77.50 | 77.93 | 76.56 | 76.90 | 76.90 | -0.45% | 20,886,620 |
| Mar 26, 2026 | 77.52 | 79.20 | 76.69 | 77.25 | 77.25 | -0.32% | 132,175,500 |
| Mar 25, 2026 | 78.00 | 79.39 | 77.50 | 77.50 | 77.50 | -0.64% | 44,080,950 |
| Mar 24, 2026 | 78.40 | 78.89 | 77.44 | 78.00 | 78.00 | -0.51% | 124,889,800 |
| Mar 23, 2026 | 80.01 | 80.09 | 77.63 | 78.40 | 78.40 | -1.98% | 207,519,800 |
| Mar 20, 2026 | 80.50 | 81.04 | 79.03 | 79.98 | 79.98 | -0.65% | 126,190,700 |
| Mar 19, 2026 | 82.20 | 82.20 | 79.15 | 80.50 | 80.50 | -1.71% | 28,201,500 |
| Mar 18, 2026 | 83.00 | 83.00 | 81.11 | 81.90 | 81.90 | -0.66% | 20,619,570 |
| Mar 17, 2026 | 81.30 | 82.49 | 81.00 | 82.44 | 82.44 | 1.09% | 25,619,000 |
| Mar 16, 2026 | 79.00 | 81.55 | 78.86 | 81.55 | 81.55 | 3.49% | 121,754,800 |
| Mar 13, 2026 | 78.30 | 80.33 | 78.30 | 78.80 | 78.80 | 0.83% | 79,968,680 |
| Mar 12, 2026 | 76.11 | 78.39 | 76.11 | 78.15 | 78.15 | 1.49% | 191,361,800 |
| Mar 11, 2026 | 76.49 | 77.00 | 75.50 | 77.00 | 77.00 | 1.32% | 206,565,200 |
| Mar 10, 2026 | 77.50 | 78.46 | 76.00 | 76.00 | 76.00 | -1.43% | 202,998,800 |
| Mar 9, 2026 | 78.99 | 79.13 | 76.20 | 77.10 | 77.10 | -2.65% | 111,686,100 |
| Mar 6, 2026 | 81.00 | 81.49 | 78.73 | 79.20 | 79.20 | -1.98% | 194,267,700 |
| Mar 5, 2026 | 81.00 | 82.40 | 79.05 | 80.80 | 80.80 | 0.75% | 177,015,800 |
| Mar 4, 2026 | 77.99 | 81.36 | 77.99 | 80.20 | 80.20 | 3.48% | 222,363,800 |
| Mar 3, 2026 | 76.90 | 78.39 | 73.95 | 77.50 | 77.50 | -0.04% | 264,495,500 |
| Mar 2, 2026 | 77.00 | 79.47 | 77.00 | 77.53 | 77.53 | -1.24% | 78,783,720 |
| Feb 27, 2026 | 78.00 | 79.45 | 76.79 | 78.50 | 78.50 | 1.29% | 3,391,170,000 |
| Feb 26, 2026 | 76.80 | 77.98 | 76.02 | 77.50 | 77.50 | 1.99% | 205,622,800 |
| Feb 25, 2026 | 79.50 | 79.57 | 75.03 | 75.99 | 75.99 | -3.20% | 262,049,600 |
| Feb 24, 2026 | 78.80 | 79.74 | 78.50 | 78.50 | 78.50 | 0.45% | 236,314,200 |
| Feb 23, 2026 | 77.47 | 79.54 | 77.47 | 78.15 | 78.15 | 1.43% | 78,608,130 |
| Feb 20, 2026 | 77.50 | 78.01 | 76.80 | 77.05 | 77.05 | 0.33% | 103,190,100 |
| Feb 19, 2026 | 76.20 | 77.04 | 76.20 | 76.80 | 76.80 | 0.79% | 81,677,450 |
| Feb 18, 2026 | 77.10 | 78.16 | 76.20 | 76.20 | 76.20 | -1.42% | 63,089,050 |
| Feb 17, 2026 | 78.00 | 78.76 | 76.87 | 77.30 | 77.30 | -0.90% | 46,513,550 |
| Feb 16, 2026 | 78.50 | 78.58 | 77.50 | 78.00 | 78.00 | - | 137,430,000 |
| Feb 13, 2026 | 77.79 | 78.32 | 76.20 | 78.00 | 78.00 | 1.62% | 227,664,000 |
| Feb 12, 2026 | 78.37 | 78.75 | 76.40 | 76.76 | 76.76 | -1.60% | 112,516,900 |