Enel Chile S.A. (SNSE:ENELCHILE)
Chile · Delayed Price · Currency is CLP 73.00
+0.39 (0.54%)
At close: Mar 13, 2026
Enel Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 72.51 | 74.90 | 72.21 | 73.00 | 73.00 | 0.54% | 44,153,762 |
| Mar 12, 2026 | 72.38 | 73.51 | 71.78 | 72.61 | 72.61 | -0.40% | 68,172,070 |
| Mar 11, 2026 | 72.97 | 73.28 | 72.39 | 72.90 | 72.90 | -0.55% | 45,462,020 |
| Mar 10, 2026 | 71.69 | 73.30 | 70.63 | 73.30 | 73.30 | 2.25% | 81,780,610 |
| Mar 9, 2026 | 67.96 | 71.69 | 67.67 | 71.69 | 71.69 | 3.90% | 57,091,620 |
| Mar 6, 2026 | 69.00 | 70.62 | 68.05 | 69.00 | 69.00 | 0.01% | 38,791,870 |
| Mar 5, 2026 | 71.04 | 71.07 | 68.52 | 68.99 | 68.99 | -2.21% | 58,507,802 |
| Mar 4, 2026 | 70.00 | 71.40 | 70.00 | 70.55 | 70.55 | 1.80% | 40,821,511 |
| Mar 3, 2026 | 71.27 | 71.57 | 68.02 | 69.30 | 69.30 | -2.76% | 121,730,254 |
| Mar 2, 2026 | 73.10 | 73.81 | 70.69 | 71.27 | 71.27 | -2.44% | 97,807,990 |
| Feb 27, 2026 | 74.85 | 74.85 | 72.87 | 73.05 | 73.05 | -2.47% | 334,925,040 |
| Feb 26, 2026 | 74.06 | 74.90 | 73.34 | 74.90 | 74.90 | 1.89% | 44,524,080 |
| Feb 25, 2026 | 74.80 | 74.80 | 73.26 | 73.51 | 73.51 | -1.72% | 72,506,199 |
| Feb 24, 2026 | 74.50 | 74.80 | 72.91 | 74.80 | 74.80 | 1.84% | 53,270,280 |
| Feb 23, 2026 | 71.52 | 73.45 | 71.25 | 73.45 | 73.45 | 2.71% | 142,057,000 |
| Feb 20, 2026 | 70.25 | 73.29 | 70.00 | 71.51 | 71.51 | 2.16% | 67,982,840 |
| Feb 19, 2026 | 72.00 | 73.20 | 70.00 | 70.00 | 70.00 | -1.82% | 83,249,070 |
| Feb 18, 2026 | 71.23 | 72.06 | 71.03 | 71.30 | 71.30 | 0.13% | 24,897,000 |
| Feb 17, 2026 | 72.10 | 72.13 | 70.76 | 71.21 | 71.21 | -1.23% | 27,556,830 |
| Feb 16, 2026 | 72.89 | 72.89 | 71.60 | 72.10 | 72.10 | -1.08% | 17,156,800 |
| Feb 13, 2026 | 72.30 | 72.99 | 71.50 | 72.89 | 72.89 | 1.24% | 43,513,700 |
| Feb 12, 2026 | 73.67 | 74.67 | 71.52 | 72.00 | 72.00 | -2.96% | 38,435,422 |
| Feb 11, 2026 | 73.74 | 75.00 | 73.25 | 74.20 | 74.20 | 1.64% | 36,373,350 |
| Feb 10, 2026 | 74.68 | 75.17 | 72.80 | 73.00 | 73.00 | -1.42% | 69,861,840 |
| Feb 9, 2026 | 73.38 | 75.00 | 71.61 | 74.05 | 74.05 | 0.90% | 36,883,390 |
| Feb 6, 2026 | 73.93 | 75.41 | 72.68 | 73.39 | 73.39 | 0.95% | 45,092,220 |
| Feb 5, 2026 | 75.93 | 75.93 | 72.70 | 72.70 | 72.70 | -4.28% | 64,436,830 |
| Feb 4, 2026 | 76.00 | 76.10 | 74.22 | 75.95 | 75.95 | 0.07% | 49,539,110 |
| Feb 3, 2026 | 75.89 | 75.96 | 74.38 | 75.90 | 75.90 | 0.03% | 80,464,185 |
| Feb 2, 2026 | 74.25 | 75.88 | 74.21 | 75.88 | 75.88 | 2.33% | 44,087,450 |
| Jan 30, 2026 | 74.99 | 75.90 | 74.15 | 74.15 | 74.15 | -1.12% | 56,723,993 |
| Jan 29, 2026 | 76.50 | 76.50 | 74.11 | 74.99 | 74.99 | -1.97% | 40,965,600 |
| Jan 28, 2026 | 77.00 | 77.22 | 75.40 | 76.50 | 76.50 | -0.65% | 50,392,900 |
| Jan 27, 2026 | 77.00 | 77.50 | 75.60 | 77.00 | 77.00 | - | 156,283,600 |
| Jan 26, 2026 | 76.12 | 77.27 | 75.60 | 77.00 | 77.00 | 1.36% | 81,156,671 |
| Jan 23, 2026 | 75.90 | 76.00 | 75.28 | 75.97 | 75.97 | 0.22% | 97,224,330 |
| Jan 22, 2026 | 76.10 | 76.50 | 75.17 | 75.80 | 75.80 | -0.79% | 129,584,346 |
| Jan 21, 2026 | 77.12 | 77.13 | 76.27 | 76.40 | 76.40 | -1.14% | 70,471,139 |
| Jan 20, 2026 | 76.32 | 77.66 | 76.30 | 77.28 | 77.28 | -0.35% | 118,706,306 |
| Jan 19, 2026 | 77.05 | 77.55 | 76.30 | 77.55 | 77.55 | 0.21% | 44,650,250 |
| Jan 16, 2026 | 77.44 | 77.79 | 76.20 | 77.39 | 76.71 | -0.01% | 91,519,460 |
| Jan 15, 2026 | 76.50 | 77.97 | 76.20 | 77.40 | 76.72 | 1.57% | 93,298,080 |
| Jan 14, 2026 | 77.00 | 77.83 | 76.01 | 76.20 | 75.53 | -1.60% | 85,854,010 |
| Jan 13, 2026 | 77.80 | 78.38 | 75.50 | 77.44 | 76.76 | -0.53% | 54,633,690 |
| Jan 12, 2026 | 77.63 | 78.14 | 77.12 | 77.85 | 77.17 | 0.32% | 137,574,600 |
| Jan 9, 2026 | 76.40 | 77.94 | 76.40 | 77.60 | 76.92 | 1.11% | 76,261,080 |
| Jan 8, 2026 | 75.99 | 76.77 | 75.00 | 76.75 | 76.08 | 1.66% | 70,330,640 |
| Jan 7, 2026 | 76.73 | 76.80 | 75.00 | 75.50 | 74.84 | -2.58% | 84,446,080 |
| Jan 6, 2026 | 75.53 | 77.99 | 75.53 | 77.50 | 76.82 | 1.99% | 96,342,980 |
| Jan 5, 2026 | 73.01 | 75.99 | 73.01 | 75.99 | 75.33 | 4.10% | 61,563,700 |