Enel Chile S.A. (SNSE:ENELCHILE)
Chile · Delayed Price · Currency is CLP 80.18
+0.18 (0.23%)
Jul 21, 2026, 10:30 AM CLT
Enel Chile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 81.01 | 81.01 | 79.50 | 79.62 | - | -1.72% | 10,000 |
| Jul 17, 2026 | 83.00 | 83.75 | 81.01 | 81.01 | 81.01 | -1.21% | 74,209,420 |
| Jul 15, 2026 | 81.89 | 82.50 | 80.87 | 82.00 | 82.00 | - | 36,457,406 |
| Jul 14, 2026 | 81.00 | 82.00 | 79.36 | 82.00 | 82.00 | 1.23% | 62,154,997 |
| Jul 13, 2026 | 84.00 | 84.00 | 80.66 | 81.00 | 81.00 | -0.86% | 61,733,313 |
| Jul 10, 2026 | 81.99 | 82.18 | 80.71 | 81.70 | 81.70 | -0.37% | 20,994,526 |
| Jul 9, 2026 | 83.49 | 83.49 | 81.19 | 82.00 | 82.00 | 0.06% | 21,288,991 |
| Jul 8, 2026 | 81.90 | 82.65 | 80.21 | 81.95 | 81.95 | 0.06% | 39,454,373 |
| Jul 7, 2026 | 81.89 | 82.28 | 81.29 | 81.90 | 81.90 | 1.11% | 49,224,265 |
| Jul 6, 2026 | 80.99 | 81.47 | 80.50 | 81.00 | 81.00 | -0.10% | 18,128,582 |
| Jul 3, 2026 | 80.22 | 81.08 | 79.42 | 81.08 | 81.08 | 0.87% | 9,642,468 |
| Jul 2, 2026 | 81.40 | 81.64 | 79.73 | 80.38 | 80.38 | -1.25% | 17,653,426 |
| Jul 1, 2026 | 81.00 | 81.90 | 80.25 | 81.40 | 81.40 | 0.49% | 44,844,570 |
| Jun 30, 2026 | 81.29 | 83.00 | 81.00 | 81.00 | 81.00 | -0.36% | 53,476,775 |
| Jun 26, 2026 | 80.48 | 81.49 | 79.85 | 81.29 | 81.29 | 3.36% | 54,814,574 |
| Jun 25, 2026 | 78.77 | 80.96 | 78.58 | 78.65 | 78.65 | 0.83% | 35,973,058 |
| Jun 24, 2026 | 81.73 | 82.53 | 78.00 | 78.00 | 78.00 | -4.13% | 31,435,663 |
| Jun 23, 2026 | 81.28 | 82.94 | 81.27 | 81.36 | 81.36 | -0.78% | 27,885,460 |
| Jun 22, 2026 | 82.90 | 83.82 | 81.34 | 82.00 | 82.00 | -0.24% | 77,476,110 |
| Jun 19, 2026 | 81.72 | 82.60 | 80.21 | 82.20 | 82.20 | 0.59% | 139,640,700 |
| Jun 18, 2026 | 82.23 | 82.99 | 80.55 | 81.72 | 81.72 | 0.37% | 47,699,390 |
| Jun 17, 2026 | 81.76 | 82.74 | 80.82 | 81.42 | 81.42 | -1.31% | 54,835,590 |
| Jun 16, 2026 | 81.83 | 82.50 | 81.00 | 82.50 | 82.50 | 1.44% | 95,111,398 |
| Jun 15, 2026 | 80.33 | 81.83 | 76.30 | 81.33 | 81.33 | 1.26% | 66,889,200 |
| Jun 12, 2026 | 79.59 | 80.32 | 78.63 | 80.32 | 80.32 | 1.99% | 48,508,707 |
| Jun 11, 2026 | 77.10 | 79.23 | 77.10 | 78.75 | 78.75 | 1.61% | 51,705,170 |
| Jun 10, 2026 | 75.71 | 78.04 | 75.71 | 77.50 | 77.50 | 1.97% | 69,902,469 |
| Jun 9, 2026 | 75.00 | 76.75 | 73.01 | 76.00 | 76.00 | 2.43% | 69,064,480 |
| Jun 8, 2026 | 75.99 | 75.99 | 74.10 | 74.20 | 74.20 | -2.36% | 21,667,840 |
| Jun 5, 2026 | 74.15 | 75.99 | 73.61 | 75.99 | 75.99 | 2.69% | 44,582,910 |
| Jun 4, 2026 | 75.13 | 75.99 | 73.64 | 74.00 | 74.00 | -0.40% | 42,901,090 |
| Jun 3, 2026 | 74.15 | 75.07 | 73.51 | 74.30 | 74.30 | 0.27% | 43,232,350 |
| Jun 2, 2026 | 76.00 | 76.03 | 74.10 | 74.10 | 74.10 | -1.33% | 35,949,640 |
| Jun 1, 2026 | 78.00 | 78.00 | 75.10 | 75.10 | 75.10 | -2.85% | 62,325,010 |
| May 29, 2026 | 78.00 | 78.00 | 76.01 | 77.30 | 77.30 | 0.39% | 450,553,600 |
| May 28, 2026 | 75.93 | 77.01 | 74.72 | 77.00 | 77.00 | 2.67% | 84,395,712 |
| May 27, 2026 | 75.56 | 76.60 | 75.00 | 75.00 | 75.00 | -0.74% | 46,349,337 |
| May 26, 2026 | 76.20 | 76.20 | 74.20 | 75.56 | 75.56 | 0.08% | 70,499,170 |
| May 25, 2026 | 75.07 | 75.88 | 75.01 | 75.50 | 75.50 | 0.57% | 27,947,850 |
| May 22, 2026 | 76.80 | 77.44 | 74.40 | 75.07 | 75.07 | -2.19% | 61,014,200 |
| May 20, 2026 | 75.21 | 77.90 | 75.15 | 76.75 | 76.75 | 2.13% | 80,574,680 |
| May 19, 2026 | 75.47 | 76.04 | 75.00 | 75.15 | 75.15 | -2.15% | 39,626,230 |
| May 18, 2026 | 76.01 | 76.80 | 74.96 | 76.80 | 76.80 | -0.01% | 40,695,188 |
| May 15, 2026 | 76.76 | 78.00 | 75.21 | 76.81 | 76.81 | -0.49% | 32,641,010 |
| May 14, 2026 | 78.00 | 80.00 | 77.36 | 80.00 | 77.19 | 2.37% | 78,668,490 |
| May 13, 2026 | 79.98 | 80.41 | 78.15 | 78.15 | 75.40 | -2.01% | 64,437,470 |
| May 12, 2026 | 81.10 | 81.10 | 79.20 | 79.75 | 76.95 | -1.54% | 34,456,330 |
| May 11, 2026 | 81.86 | 81.86 | 80.52 | 81.00 | 78.15 | -1.05% | 64,552,700 |
| May 8, 2026 | 81.32 | 82.04 | 80.59 | 81.86 | 78.98 | -1.36% | 56,597,920 |
| May 7, 2026 | 82.49 | 83.99 | 81.11 | 82.99 | 80.07 | -1.20% | 85,264,450 |