Enel Américas S.A. (SNSE:ENELAM)
Chile · Delayed Price · Currency is CLP 90.00
+6.49 (7.77%)
Sep 17, 2026, 1:01 PM CLT
Enel Américas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 81.51 | 90.00 | 81.51 | 90.00 | 90.00 | 7.77% | 192,771,929 |
| Sep 16, 2026 | 85.89 | 85.89 | 82.00 | 83.51 | 83.51 | -0.58% | 13,574,015 |
| Sep 15, 2026 | 84.60 | 85.23 | 81.50 | 84.00 | 84.00 | -0.71% | 15,278,005 |
| Sep 14, 2026 | 85.00 | 85.53 | 83.97 | 84.60 | 84.60 | -0.47% | 18,717,187 |
| Sep 11, 2026 | 83.54 | 85.00 | 83.18 | 85.00 | 85.00 | 1.80% | 50,448,181 |
| Sep 10, 2026 | 83.95 | 83.95 | 82.90 | 83.50 | 83.50 | -0.60% | 17,384,624 |
| Sep 9, 2026 | 83.78 | 84.32 | 81.50 | 84.00 | 84.00 | 0.24% | 33,086,217 |
| Sep 8, 2026 | 83.10 | 84.41 | 82.99 | 83.80 | 83.80 | 1.44% | 38,110,847 |
| Sep 7, 2026 | 84.09 | 85.31 | 81.00 | 82.61 | 82.61 | -2.71% | 71,265,329 |
| Sep 4, 2026 | 85.18 | 85.59 | 84.47 | 84.91 | 84.91 | -0.40% | 33,508,529 |
| Sep 3, 2026 | 84.57 | 85.75 | 84.50 | 85.25 | 85.25 | 0.53% | 54,921,144 |
| Sep 2, 2026 | 84.51 | 86.32 | 83.95 | 84.80 | 84.80 | 0.36% | 44,892,012 |
| Sep 1, 2026 | 85.00 | 86.50 | 84.30 | 84.50 | 84.50 | - | 133,600,275 |
| Aug 31, 2026 | 88.00 | 88.00 | 84.50 | 84.50 | 84.50 | -6.01% | 218,239,236 |
| Aug 28, 2026 | 88.00 | 89.90 | 88.00 | 89.90 | 89.90 | 1.01% | 123,840,711 |
| Aug 27, 2026 | 88.50 | 89.50 | 88.05 | 89.00 | 89.00 | 0.56% | 87,663,367 |
| Aug 26, 2026 | 89.49 | 89.96 | 88.46 | 88.50 | 88.50 | -0.11% | 43,860,276 |
| Aug 25, 2026 | 87.40 | 89.50 | 87.00 | 88.60 | 88.60 | 1.37% | 97,689,606 |
| Aug 24, 2026 | 87.00 | 87.50 | 86.89 | 87.40 | 87.40 | 0.17% | 31,495,283 |
| Aug 21, 2026 | 87.25 | 87.38 | 86.76 | 87.25 | 87.25 | -0.58% | 77,662,860 |
| Aug 20, 2026 | 86.50 | 87.76 | 86.27 | 87.76 | 87.76 | 0.95% | 51,202,829 |
| Aug 19, 2026 | 86.99 | 87.11 | 86.54 | 86.93 | 86.93 | -0.08% | 11,698,478 |
| Aug 18, 2026 | 87.25 | 87.35 | 86.75 | 87.00 | 87.00 | -0.34% | 37,736,124 |
| Aug 17, 2026 | 87.45 | 87.45 | 86.52 | 87.30 | 87.30 | -0.23% | 65,164,961 |
| Aug 14, 2026 | 86.52 | 87.50 | 86.51 | 87.50 | 87.50 | 1.16% | 6,899,970 |
| Aug 13, 2026 | 87.00 | 87.00 | 86.10 | 86.50 | 86.50 | -0.57% | 167,143,856 |
| Aug 12, 2026 | 86.50 | 87.40 | 86.50 | 87.00 | 87.00 | - | 59,881,467 |
| Aug 11, 2026 | 87.45 | 87.50 | 86.60 | 87.00 | 87.00 | -0.57% | 65,006,863 |
| Aug 10, 2026 | 87.41 | 87.89 | 87.00 | 87.50 | 87.50 | 0.11% | 39,053,693 |
| Aug 7, 2026 | 87.50 | 87.55 | 87.10 | 87.40 | 87.40 | -0.24% | 12,967,598 |
| Aug 6, 2026 | 87.00 | 87.69 | 87.00 | 87.61 | 87.61 | 0.64% | 49,650,241 |
| Aug 5, 2026 | 87.70 | 87.90 | 87.02 | 87.05 | 87.05 | -0.74% | 39,583,144 |
| Aug 4, 2026 | 87.01 | 87.80 | 86.99 | 87.70 | 87.70 | 0.80% | 63,211,707 |
| Aug 3, 2026 | 85.20 | 88.00 | 85.20 | 87.00 | 87.00 | -1.13% | 46,134,652 |
| Jul 31, 2026 | 87.65 | 87.99 | 86.85 | 87.99 | 87.99 | 0.39% | 19,992,614 |
| Jul 30, 2026 | 88.00 | 89.00 | 86.96 | 87.65 | 87.65 | 1.11% | 142,199,936 |
| Jul 29, 2026 | 85.19 | 86.99 | 85.19 | 86.69 | 86.69 | 1.04% | 12,394,338 |
| Jul 28, 2026 | 85.95 | 85.95 | 85.00 | 85.80 | 85.80 | -0.10% | 12,273,659 |
| Jul 27, 2026 | 85.49 | 85.92 | 84.70 | 85.89 | 85.89 | 0.47% | 280,053,911 |
| Jul 24, 2026 | 84.99 | 85.49 | 84.67 | 85.49 | 85.49 | 0.58% | 34,589,717 |
| Jul 23, 2026 | 84.72 | 85.00 | 84.50 | 85.00 | 85.00 | 0.56% | 26,896,674 |
| Jul 22, 2026 | 82.03 | 85.00 | 82.03 | 84.53 | 84.53 | - | 62,843,924 |
| Jul 21, 2026 | 85.74 | 85.74 | 80.23 | 84.53 | 84.53 | -0.17% | 62,306,662 |
| Jul 20, 2026 | 84.01 | 85.00 | 84.01 | 84.67 | 84.67 | 0.75% | 13,000,454 |
| Jul 17, 2026 | 85.05 | 85.05 | 83.82 | 84.04 | 84.04 | -0.90% | 74,670,427 |
| Jul 15, 2026 | 85.75 | 85.75 | 84.21 | 84.80 | 84.80 | -1.11% | 50,049,070 |
| Jul 14, 2026 | 84.00 | 85.75 | 84.00 | 85.75 | 85.75 | 1.84% | 31,578,878 |
| Jul 13, 2026 | 85.38 | 85.92 | 83.32 | 84.20 | 84.20 | -1.41% | 249,655,439 |
| Jul 10, 2026 | 84.51 | 85.50 | 84.44 | 85.40 | 85.40 | 1.47% | 13,538,927 |
| Jul 9, 2026 | 85.85 | 85.93 | 84.04 | 84.16 | 84.16 | -1.44% | 18,060,146 |