Enel Distribucion Chile S.A. (SNSE:ENELDXCH)
Chile · Delayed Price · Currency is CLP 450.00
0.00 (0.00%)
At close: May 13, 2026
Enel Distribucion Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 449.99 | 449.99 | 449.99 | 449.99 | - | - | 3 |
| May 12, 2026 | 428.00 | 450.00 | 428.00 | 450.00 | - | - | 5,481 |
| May 11, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| May 8, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| May 7, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| May 6, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| May 5, 2026 | 499.00 | 500.00 | 450.00 | 450.00 | - | - | 9,779 |
| May 4, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| Apr 30, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| Apr 29, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| Apr 28, 2026 | 500.00 | 500.00 | 450.00 | 450.00 | - | - | 25 |
| Apr 27, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| Apr 24, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| Apr 23, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| Apr 22, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| Apr 21, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| Apr 20, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| Apr 17, 2026 | 450.10 | 450.10 | 450.00 | 450.00 | - | - | 6,686 |
| Apr 16, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| Apr 15, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| Apr 14, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| Apr 13, 2026 | 450.10 | 450.10 | 450.00 | 450.00 | - | - | 2,685 |
| Apr 10, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| Apr 9, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| Apr 8, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| Apr 7, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| Apr 6, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| Apr 2, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| Apr 1, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| Mar 31, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| Mar 30, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| Mar 27, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| Mar 26, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| Mar 25, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| Mar 24, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| Mar 23, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| Mar 20, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| Mar 19, 2026 | 490.00 | 490.00 | 450.00 | 450.00 | - | - | 13,929 |
| Mar 18, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | -8.16% | 18,218 |
| Mar 17, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | - | - | - |
| Mar 16, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | - | - | - |
| Mar 13, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | - | - | - |
| Mar 12, 2026 | 441.00 | 490.00 | 441.00 | 490.00 | - | 1.01% | 509 |
| Mar 11, 2026 | 485.10 | 485.10 | 485.10 | 485.10 | - | - | - |
| Mar 10, 2026 | 485.10 | 485.10 | 485.10 | 485.10 | - | - | - |
| Mar 9, 2026 | 485.10 | 485.10 | 485.10 | 485.10 | - | - | - |
| Mar 6, 2026 | 485.10 | 485.10 | 485.10 | 485.10 | - | -1.00% | 3 |
| Mar 5, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | - | - | - |
| Mar 4, 2026 | 485.10 | 501.00 | 485.10 | 490.00 | - | - | 3,600 |
| Mar 3, 2026 | 460.00 | 490.00 | 460.00 | 490.00 | - | - | 10,512 |