Enel Chile S.A. (SNSE:ENELCHILE)
Chile · Delayed Price · Currency is CLP 62.30
+0.20 (0.32%)
Jul 31, 2025, 4:02 PM CLT
Enel Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 68.76 | 69.60 | 66.61 | 67.80 | 67.80 | -1.31% | 76,146,631 |
| Jun 24, 2025 | 68.75 | 69.49 | 68.25 | 68.70 | 68.70 | 1.06% | 59,881,634 |
| Jun 23, 2025 | 68.45 | 69.53 | 67.64 | 67.98 | 67.98 | -0.72% | 81,453,866 |
| Jun 19, 2025 | 67.90 | 68.47 | 66.80 | 68.47 | 68.47 | 0.84% | 59,997,701 |
| Jun 18, 2025 | 68.31 | 69.42 | 67.10 | 67.90 | 67.90 | -1.58% | 72,524,866 |
| Jun 17, 2025 | 68.19 | 70.20 | 67.38 | 68.99 | 68.99 | 0.72% | 53,952,027 |
| Jun 16, 2025 | 70.05 | 70.59 | 68.35 | 68.50 | 68.50 | -2.20% | 38,947,966 |
| Jun 13, 2025 | 69.54 | 70.19 | 67.92 | 70.04 | 70.04 | 0.63% | 86,509,864 |
| Jun 12, 2025 | 69.90 | 69.96 | 69.12 | 69.60 | 69.60 | -0.23% | 40,214,677 |
| Jun 11, 2025 | 68.00 | 69.95 | 67.76 | 69.76 | 69.76 | 2.65% | 140,186,233 |
| Jun 10, 2025 | 67.30 | 68.20 | 66.65 | 67.96 | 67.96 | 1.43% | 65,134,347 |
| Jun 9, 2025 | 67.36 | 68.10 | 67.00 | 67.00 | 67.00 | -0.74% | 31,745,798 |
| Jun 6, 2025 | 68.29 | 69.00 | 67.10 | 67.50 | 67.50 | -0.71% | 75,911,650 |
| Jun 5, 2025 | 68.30 | 68.60 | 66.82 | 67.98 | 67.98 | -0.90% | 68,853,856 |
| Jun 4, 2025 | 67.95 | 68.98 | 67.65 | 68.60 | 68.60 | 1.18% | 88,836,476 |
| Jun 3, 2025 | 67.51 | 68.86 | 67.14 | 67.80 | 67.80 | 0.44% | 67,992,409 |
| Jun 2, 2025 | 68.60 | 68.60 | 67.32 | 67.50 | 67.50 | -1.60% | 48,188,924 |
| May 30, 2025 | 68.90 | 68.90 | 67.30 | 68.60 | 68.60 | -0.44% | 334,301,695 |
| May 29, 2025 | 68.13 | 69.44 | 67.81 | 68.90 | 68.90 | 0.22% | 204,026,497 |
| May 28, 2025 | 69.89 | 69.90 | 68.01 | 68.75 | 68.75 | -0.51% | 108,111,406 |
| May 27, 2025 | 69.32 | 69.99 | 68.86 | 69.10 | 69.10 | -1.13% | 103,535,089 |
| May 26, 2025 | 68.95 | 70.13 | 68.95 | 69.89 | 69.89 | 1.36% | 30,740,765 |
| May 23, 2025 | 69.00 | 69.46 | 68.21 | 68.95 | 68.95 | -0.22% | 94,687,443 |
| May 22, 2025 | 70.30 | 70.30 | 68.45 | 69.10 | 69.10 | -1.71% | 105,710,300 |
| May 20, 2025 | 70.02 | 71.00 | 69.50 | 70.30 | 70.30 | 0.43% | 119,736,695 |