Enel Chile S.A. (SNSE:ENELCHILE)
Chile · Delayed Price · Currency is CLP 72.50
-1.00 (-1.36%)
Sep 26, 2025, 4:00 PM CLT
Enel Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 73.50 | 73.65 | 72.11 | 72.50 | 72.50 | -1.36% | 36,455,953 |
| Sep 25, 2025 | 74.07 | 74.40 | 73.18 | 73.50 | 73.50 | -0.68% | 71,523,134 |
| Sep 24, 2025 | 74.00 | 74.96 | 73.55 | 74.00 | 74.00 | 0.27% | 56,943,242 |
| Sep 23, 2025 | 73.57 | 74.48 | 72.27 | 73.80 | 73.80 | 0.41% | 99,525,055 |
| Sep 22, 2025 | 72.00 | 74.85 | 71.91 | 73.50 | 73.50 | 3.38% | 182,114,178 |
| Sep 17, 2025 | 73.00 | 73.23 | 71.10 | 71.10 | 71.10 | -2.47% | 64,614,858 |
| Sep 16, 2025 | 73.80 | 73.80 | 72.42 | 72.90 | 72.90 | -0.15% | 30,690,007 |
| Sep 15, 2025 | 72.05 | 73.66 | 71.43 | 73.01 | 73.01 | 2.21% | 44,633,114 |
| Sep 12, 2025 | 72.40 | 72.66 | 71.43 | 71.43 | 71.43 | -0.79% | 57,759,155 |
| Sep 11, 2025 | 69.89 | 72.00 | 69.50 | 72.00 | 72.00 | 2.86% | 47,782,079 |
| Sep 10, 2025 | 70.35 | 71.35 | 70.00 | 70.00 | 70.00 | -0.50% | 48,842,176 |
| Sep 9, 2025 | 70.53 | 72.00 | 70.35 | 70.35 | 70.35 | -1.26% | 51,174,540 |
| Sep 8, 2025 | 72.00 | 72.00 | 70.16 | 71.25 | 71.25 | 0.07% | 59,382,471 |
| Sep 5, 2025 | 71.60 | 71.85 | 70.55 | 71.20 | 71.20 | 0.30% | 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 |