Enel Generación Chile S.A. (SNSE:ENELGXCH)
Chile · Delayed Price · Currency is CLP 505.95
+6.34 (1.27%)
At close: Jan 30, 2026
Enel Generación Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 500.00 | 510.00 | 498.00 | 499.61 | 499.61 | -0.21% | 571,076 |
| Jan 28, 2026 | 511.00 | 511.00 | 500.00 | 500.66 | 500.66 | -1.84% | 157,918 |
| Jan 27, 2026 | 514.00 | 514.00 | 510.00 | 510.06 | 510.06 | -1.34% | 354,527 |
| Jan 26, 2026 | 518.99 | 519.00 | 515.00 | 517.00 | 517.00 | -0.39% | 460,079 |
| Jan 23, 2026 | 519.80 | 519.80 | 519.00 | 519.04 | 519.04 | -0.01% | 150,133 |
| Jan 22, 2026 | 522.60 | 522.60 | 517.00 | 519.11 | 519.11 | -0.36% | 90,503 |
| Jan 21, 2026 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 0.24% | 43,791 |
| Jan 20, 2026 | 520.00 | 520.00 | 518.01 | 519.75 | 519.75 | -0.47% | 24,038 |
| Jan 19, 2026 | 521.00 | 525.00 | 519.00 | 522.18 | 522.18 | 0.26% | 205,467 |
| Jan 16, 2026 | 523.15 | 525.00 | 506.10 | 520.84 | 520.84 | -0.01% | 145,886 |
| Jan 15, 2026 | 523.00 | 523.15 | 517.00 | 520.87 | 520.87 | -0.41% | 80,715 |
| Jan 14, 2026 | 523.00 | 523.00 | 521.00 | 523.00 | 523.00 | -0.03% | 94,678 |
| Jan 13, 2026 | 522.00 | 525.00 | 522.00 | 523.15 | 523.15 | 0.24% | 39,983 |
| Jan 12, 2026 | 520.00 | 522.50 | 520.00 | 521.90 | 521.90 | - | 126,395 |
| Jan 9, 2026 | 516.93 | 524.00 | 516.93 | 521.90 | 515.59 | -0.05% | 396,992 |
| Jan 8, 2026 | 520.00 | 523.00 | 520.00 | 522.15 | 515.84 | 0.44% | 124,817 |
| Jan 7, 2026 | 514.61 | 524.20 | 514.61 | 519.86 | 513.57 | 0.39% | 191,136 |
| Jan 6, 2026 | 510.00 | 518.00 | 510.00 | 517.86 | 511.60 | 2.67% | 503,380 |
| Jan 5, 2026 | 504.00 | 505.00 | 501.00 | 504.37 | 498.27 | 0.49% | 342,921 |
| Jan 2, 2026 | 508.00 | 510.00 | 500.00 | 501.93 | 495.86 | -1.19% | 337,022 |
| Dec 30, 2025 | 505.00 | 508.00 | 505.00 | 508.00 | 501.86 | 0.54% | 60,245 |
| Dec 29, 2025 | 509.00 | 509.00 | 500.00 | 505.26 | 499.15 | -0.71% | 87,242 |
| Dec 26, 2025 | 509.00 | 509.00 | 508.50 | 508.87 | 502.72 | -0.03% | 1,012,663 |
| Dec 24, 2025 | 509.00 | 509.00 | 509.00 | 509.00 | 502.85 | 1.00% | 305,404 |
| Dec 23, 2025 | 500.00 | 509.00 | 498.00 | 503.94 | 497.85 | 0.86% | 689,939 |
| Dec 22, 2025 | 500.21 | 500.21 | 499.00 | 499.64 | 493.60 | -0.11% | 106,159 |
| Dec 19, 2025 | 499.90 | 501.00 | 499.90 | 500.21 | 494.16 | 0.62% | 355,994 |
| Dec 18, 2025 | 498.00 | 498.00 | 496.00 | 497.11 | 491.10 | 0.15% | 134,390 |
| Dec 17, 2025 | 500.00 | 500.00 | 494.60 | 496.36 | 490.36 | -0.80% | 131,118 |
| Dec 16, 2025 | 501.00 | 501.00 | 500.00 | 500.38 | 494.33 | 0.21% | 190,020 |
| Dec 15, 2025 | 500.00 | 501.00 | 498.00 | 499.31 | 493.27 | -0.07% | 110,563 |
| Dec 12, 2025 | 498.00 | 500.00 | 498.00 | 499.68 | 493.64 | 1.09% | 174,028 |
| Dec 11, 2025 | 495.00 | 500.00 | 485.06 | 494.27 | 488.29 | -0.07% | 489,723 |
| Dec 10, 2025 | 496.10 | 496.10 | 493.00 | 494.61 | 488.63 | -0.97% | 118,979 |
| Dec 9, 2025 | 500.00 | 500.00 | 498.00 | 499.46 | 493.42 | 0.61% | 55,470 |
| Dec 5, 2025 | 497.65 | 501.00 | 494.00 | 496.41 | 490.41 | -0.40% | 145,558 |
| Dec 4, 2025 | 499.00 | 499.00 | 498.70 | 498.41 | 492.38 | -0.08% | 35,851 |
| Dec 3, 2025 | 494.00 | 500.00 | 494.00 | 498.80 | 492.77 | 1.25% | 107,833 |
| Dec 2, 2025 | 493.95 | 498.00 | 490.00 | 492.65 | 486.69 | -0.26% | 1,052,297 |
| Dec 1, 2025 | 494.00 | 494.00 | 493.01 | 493.95 | 487.98 | 0.15% | 94,990 |
| Nov 28, 2025 | 496.90 | 496.90 | 490.51 | 493.20 | 487.24 | -0.22% | 85,862 |
| Nov 27, 2025 | 495.00 | 497.00 | 494.20 | 494.28 | 488.30 | -0.24% | 57,183 |
| Nov 26, 2025 | 495.00 | 497.00 | 490.50 | 495.45 | 489.46 | -0.17% | 269,435 |
| Nov 25, 2025 | 494.00 | 497.00 | 494.00 | 496.31 | 490.31 | 0.29% | 51,420 |
| Nov 24, 2025 | 493.01 | 497.00 | 493.01 | 494.88 | 488.90 | 0.90% | 135,049 |
| Nov 21, 2025 | 490.00 | 492.00 | 488.00 | 490.47 | 484.54 | 0.92% | 193,278 |
| Nov 20, 2025 | 483.47 | 489.00 | 476.00 | 485.98 | 480.10 | 0.52% | 136,516 |
| Nov 19, 2025 | 489.80 | 490.00 | 481.00 | 483.47 | 477.62 | -1.29% | 402,928 |
| Nov 18, 2025 | 496.00 | 496.00 | 489.90 | 489.79 | 483.87 | -1.33% | 64,018 |
| Nov 17, 2025 | 498.00 | 502.00 | 410.00 | 496.41 | 490.41 | 1.69% | 82,457 |