Enel Chile S.A. (SNSE:ENELCHILE)
Chile · Delayed Price · Currency is CLP 71.80
+0.81 (1.14%)
Sep 5, 2025, 4:17 PM CLT
Enel Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 71.60 | 71.85 | 70.55 | 71.80 | 71.20 | 1.14% | 32,935,266 |
| Sep 4, 2025 | 71.00 | 71.00 | 69.75 | 70.99 | 70.99 | 0.37% | 22,970,382 |
| Sep 3, 2025 | 68.41 | 71.02 | 68.41 | 70.73 | 70.73 | 3.48% | 51,446,466 |
| Sep 2, 2025 | 68.00 | 69.28 | 68.00 | 68.35 | 68.35 | -0.57% | 55,141,488 |
| Sep 1, 2025 | 67.45 | 68.74 | 67.45 | 68.74 | 68.74 | 1.39% | 23,459,055 |
| Aug 29, 2025 | 68.21 | 68.65 | 67.53 | 67.80 | 67.80 | -0.59% | 63,713,373 |
| Aug 28, 2025 | 68.00 | 68.30 | 67.71 | 68.20 | 68.20 | -0.13% | 64,256,310 |
| Aug 27, 2025 | 67.60 | 68.39 | 67.02 | 68.29 | 68.29 | 0.44% | 23,176,589 |
| Aug 26, 2025 | 67.47 | 68.00 | 66.52 | 67.99 | 67.99 | 0.12% | 151,525,767 |
| Aug 25, 2025 | 67.00 | 68.40 | 66.99 | 67.91 | 67.91 | 0.07% | 23,578,774 |
| Aug 22, 2025 | 66.13 | 67.89 | 65.80 | 67.86 | 67.86 | 3.19% | 38,614,224 |
| Aug 21, 2025 | 66.36 | 67.50 | 65.70 | 65.76 | 65.76 | -1.34% | 26,510,879 |
| Aug 20, 2025 | 66.18 | 66.98 | 66.00 | 66.65 | 66.65 | 1.03% | 40,553,444 |
| Aug 19, 2025 | 66.19 | 66.50 | 65.51 | 65.97 | 65.97 | 0.98% | 41,113,660 |
| Aug 18, 2025 | 67.68 | 67.68 | 65.33 | 65.33 | 65.33 | -1.02% | 50,291,513 |
| Aug 14, 2025 | 66.00 | 66.71 | 65.01 | 66.00 | 66.00 | 0.75% | 92,036,738 |
| Aug 13, 2025 | 63.60 | 66.00 | 63.60 | 65.51 | 65.51 | 3.33% | 92,036,738 |
| Aug 12, 2025 | 64.00 | 64.39 | 63.30 | 63.40 | 63.40 | -0.38% | 28,749,083 |
| Aug 11, 2025 | 64.30 | 64.94 | 63.22 | 63.64 | 63.64 | -0.98% | 47,128,739 |
| Aug 8, 2025 | 65.19 | 65.50 | 64.10 | 64.27 | 64.27 | -0.79% | 41,335,896 |
| Aug 7, 2025 | 65.20 | 66.11 | 64.52 | 64.78 | 64.78 | -0.64% | 42,497,783 |
| Aug 6, 2025 | 64.28 | 65.64 | 64.28 | 65.20 | 65.20 | 0.32% | 98,199,906 |
| Aug 5, 2025 | 63.30 | 64.99 | 63.30 | 64.99 | 64.99 | 2.67% | 62,257,968 |
| Aug 4, 2025 | 63.24 | 63.75 | 62.37 | 63.30 | 63.30 | 0.33% | 51,223,208 |
| Aug 1, 2025 | 62.30 | 63.29 | 62.30 | 63.09 | 63.09 | 1.27% | 69,144,837 |
| Jul 31, 2025 | 62.12 | 62.75 | 62.11 | 62.30 | 62.30 | 0.32% | 69,649,944 |
| Jul 30, 2025 | 62.00 | 63.90 | 61.70 | 62.10 | 62.10 | 0.16% | 147,881,020 |
| Jul 29, 2025 | 62.25 | 64.10 | 61.51 | 62.00 | 62.00 | -0.96% | 106,272,862 |
| Jul 28, 2025 | 63.51 | 63.99 | 62.47 | 62.60 | 62.60 | -2.49% | 141,246,463 |
| Jul 25, 2025 | 64.19 | 64.35 | 63.82 | 64.20 | 64.20 | 0.63% | 23,831,871 |
| Jul 24, 2025 | 63.96 | 63.96 | 63.51 | 63.80 | 63.80 | 0.44% | 114,534,357 |
| Jul 23, 2025 | 63.91 | 65.69 | 63.10 | 63.52 | 63.52 | -0.59% | 117,334,181 |
| Jul 22, 2025 | 65.01 | 66.36 | 63.90 | 63.90 | 63.90 | -1.69% | 23,797,599 |
| Jul 21, 2025 | 67.00 | 67.02 | 65.00 | 65.00 | 65.00 | -2.05% | 33,255,530 |
| Jul 18, 2025 | 65.30 | 66.36 | 65.01 | 66.36 | 66.36 | 1.00% | 164,089,283 |
| Jul 17, 2025 | 65.32 | 66.90 | 65.30 | 65.70 | 65.70 | 0.58% | 69,252,439 |
| Jul 15, 2025 | 66.38 | 67.45 | 65.08 | 65.32 | 65.32 | -2.13% | 63,886,512 |
| Jul 14, 2025 | 67.20 | 67.99 | 66.10 | 66.74 | 66.74 | -0.37% | 21,982,056 |
| Jul 11, 2025 | 67.28 | 67.90 | 66.64 | 66.99 | 66.99 | -1.47% | 33,571,119 |
| Jul 10, 2025 | 67.23 | 68.30 | 67.23 | 67.99 | 67.99 | 0.30% | 30,735,892 |
| Jul 9, 2025 | 67.56 | 68.55 | 67.53 | 67.79 | 67.79 | -0.31% | 23,428,866 |
| Jul 8, 2025 | 67.70 | 68.51 | 67.10 | 68.00 | 68.00 | 0.16% | 85,699,589 |
| Jul 7, 2025 | 68.50 | 68.75 | 67.40 | 67.89 | 67.89 | -0.90% | 31,951,511 |
| Jul 4, 2025 | 69.00 | 69.38 | 68.51 | 68.51 | 68.51 | -0.93% | 184,382,777 |
| Jul 3, 2025 | 68.51 | 69.47 | 68.26 | 69.15 | 69.15 | -0.07% | 80,843,834 |
| Jul 2, 2025 | 68.97 | 69.34 | 68.12 | 69.20 | 69.20 | 0.30% | 41,727,853 |
| Jul 1, 2025 | 68.31 | 69.29 | 68.17 | 68.99 | 68.99 | 0.01% | 59,106,644 |
| Jun 30, 2025 | 68.33 | 69.10 | 67.62 | 68.98 | 68.98 | 0.97% | 25,553,825 |
| Jun 27, 2025 | 68.56 | 69.31 | 68.30 | 68.32 | 68.32 | -0.34% | 47,699,377 |
| Jun 26, 2025 | 67.85 | 69.43 | 67.67 | 68.55 | 68.55 | 1.11% | 106,002,880 |