Enel Américas S.A. (SNSE:ENELAM)
Chile · Delayed Price · Currency is CLP 89.90
+0.90 (1.01%)
Aug 28, 2026, 3:59 PM CLT
Enel Américas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 84.20 | 86.78 | 84.20 | 85.39 | 85.39 | 0.77% | 53,710,309 |
| Jul 7, 2026 | 83.31 | 84.98 | 83.31 | 84.74 | 84.74 | 2.23% | 33,878,920 |
| Jul 6, 2026 | 83.14 | 83.14 | 82.27 | 82.89 | 82.89 | 0.55% | 55,486,949 |
| Jul 3, 2026 | 82.89 | 83.00 | 82.08 | 82.44 | 82.44 | -0.55% | 2,256,874 |
| Jul 2, 2026 | 82.00 | 82.90 | 82.00 | 82.90 | 82.90 | 1.10% | 120,822,850 |
| Jul 1, 2026 | 82.66 | 82.80 | 81.55 | 82.00 | 82.00 | -0.73% | 89,558,399 |
| Jun 30, 2026 | 83.00 | 83.11 | 81.31 | 82.60 | 82.60 | 0.73% | 147,685,595 |
| Jun 26, 2026 | 81.50 | 82.34 | 80.02 | 82.00 | 82.00 | 0.60% | 38,890,094 |
| Jun 25, 2026 | 81.78 | 82.41 | 81.30 | 81.51 | 81.51 | -0.31% | 41,812,914 |
| Jun 24, 2026 | 82.80 | 82.80 | 81.30 | 81.76 | 81.76 | -1.26% | 20,744,525 |
| Jun 23, 2026 | 82.99 | 83.24 | 82.57 | 82.80 | 82.80 | -0.72% | 128,132,104 |
| Jun 22, 2026 | 82.60 | 83.74 | 82.60 | 83.40 | 83.40 | 1.08% | 144,981,679 |
| Jun 19, 2026 | 81.00 | 83.79 | 81.00 | 82.51 | 82.51 | 9.58% | 285,639,000 |
| Jun 18, 2026 | 77.55 | 77.55 | 75.30 | 75.30 | 75.30 | -2.16% | 115,804,510 |