Enel Generación Chile S.A. (SNSE:ENELGXCH)
Chile · Delayed Price · Currency is CLP 465.99
-8.00 (-1.69%)
At close: Oct 17, 2025
Enel Generación Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 466.00 | 466.00 | 461.00 | 465.99 | 465.99 | -1.69% | 241,717 |
| Oct 16, 2025 | 475.00 | 475.00 | 457.00 | 473.99 | 473.99 | -0.21% | 1,060,697 |
| Oct 15, 2025 | 468.01 | 475.00 | 463.32 | 475.00 | 475.00 | - | 1,863,599 |
| Oct 14, 2025 | 470.00 | 475.00 | 470.00 | 475.00 | 475.00 | 2.23% | 65,696 |
| Oct 13, 2025 | 464.90 | 468.00 | 462.00 | 464.63 | 464.63 | -0.04% | 2,893,867 |
| Oct 10, 2025 | 465.00 | 465.00 | 464.90 | 464.82 | 464.82 | -0.22% | 43,055 |
| Oct 9, 2025 | 466.10 | 466.10 | 465.70 | 465.84 | 465.84 | 0.02% | 55,904 |
| Oct 8, 2025 | 467.00 | 471.00 | 465.50 | 465.73 | 465.73 | -0.14% | 163,110 |
| Oct 7, 2025 | 465.01 | 466.01 | 465.01 | 466.37 | 466.37 | 0.50% | 54,974 |
| Oct 6, 2025 | 465.83 | 466.00 | 459.00 | 464.05 | 464.05 | -0.38% | 89,916 |
| Oct 3, 2025 | 469.00 | 469.00 | 465.01 | 465.83 | 465.83 | 0.74% | 98,917 |
| Oct 2, 2025 | 467.50 | 467.50 | 461.34 | 462.43 | 462.43 | -0.92% | 46,937 |
| Oct 1, 2025 | 464.01 | 469.00 | 462.32 | 466.72 | 466.72 | 0.59% | 78,868 |
| Sep 30, 2025 | 460.00 | 464.00 | 460.00 | 463.98 | 463.98 | 0.66% | 458,690 |
| Sep 29, 2025 | 459.00 | 462.00 | 451.00 | 460.96 | 460.96 | 0.42% | 145,287 |
| Sep 26, 2025 | 452.00 | 459.00 | 450.00 | 459.02 | 459.02 | -1.06% | 53,464 |
| Sep 25, 2025 | 465.00 | 465.00 | 460.00 | 463.95 | 463.95 | 1.18% | 345,452 |
| Sep 24, 2025 | 455.10 | 459.00 | 452.10 | 458.56 | 458.56 | -0.02% | 241,939 |
| Sep 23, 2025 | 457.10 | 460.00 | 450.00 | 458.67 | 458.67 | 0.42% | 197,159 |
| Sep 22, 2025 | 452.90 | 458.00 | 449.00 | 456.76 | 456.76 | 1.50% | 322,307 |
| Sep 17, 2025 | 453.00 | 453.00 | 452.00 | 450.00 | 450.00 | - | 10,223 |
| Sep 16, 2025 | 448.50 | 450.01 | 448.00 | 450.00 | 450.00 | 0.52% | 386,643 |
| Sep 15, 2025 | 448.00 | 449.00 | 446.00 | 447.66 | 447.66 | 0.39% | 245,974 |
| Sep 12, 2025 | 440.10 | 449.80 | 440.00 | 445.92 | 445.92 | 0.37% | 64,112 |
| Sep 11, 2025 | 442.40 | 449.00 | 441.80 | 444.28 | 444.28 | 0.42% | 368,601 |
| Sep 10, 2025 | 448.00 | 448.00 | 440.00 | 442.43 | 442.43 | -1.45% | 80,853 |
| Sep 9, 2025 | 448.52 | 449.50 | 448.52 | 448.93 | 448.93 | 0.09% | 106,209 |
| Sep 8, 2025 | 445.83 | 449.90 | 444.00 | 448.52 | 448.52 | 0.60% | 174,341 |
| Sep 5, 2025 | 446.55 | 449.00 | 442.10 | 445.83 | 445.83 | -0.16% | 144,710 |
| Sep 4, 2025 | 448.00 | 449.90 | 446.00 | 446.55 | 446.55 | -0.20% | 155,103 |
| Sep 3, 2025 | 444.50 | 448.00 | 444.00 | 447.46 | 447.46 | 0.78% | 283,568 |
| Sep 2, 2025 | 443.00 | 444.90 | 440.00 | 444.00 | 444.00 | 0.60% | 600,710 |
| Sep 1, 2025 | 445.00 | 445.00 | 441.00 | 441.35 | 441.35 | -0.67% | 68,514 |
| Aug 29, 2025 | 442.00 | 445.00 | 440.75 | 444.34 | 444.34 | 0.81% | 116,223 |
| Aug 28, 2025 | 440.00 | 444.00 | 439.94 | 440.75 | 440.75 | -0.46% | 114,065 |
| Aug 27, 2025 | 439.50 | 444.90 | 439.00 | 442.79 | 442.79 | 1.30% | 178,347 |
| Aug 26, 2025 | 436.00 | 438.00 | 436.00 | 437.11 | 437.11 | -0.43% | 93,589 |
| Aug 25, 2025 | 440.10 | 443.00 | 438.00 | 439.00 | 439.00 | -0.18% | 76,532 |
| Aug 22, 2025 | 436.71 | 445.00 | 434.00 | 439.80 | 439.80 | 0.71% | 565,100 |
| Aug 21, 2025 | 437.00 | 437.00 | 436.00 | 436.71 | 436.71 | -0.02% | 91,146 |
| Aug 20, 2025 | 436.00 | 438.00 | 435.00 | 436.79 | 436.79 | 0.06% | 63,705 |
| Aug 19, 2025 | 434.58 | 439.90 | 433.00 | 436.52 | 436.52 | 0.45% | 117,354 |
| Aug 18, 2025 | 443.00 | 445.00 | 434.00 | 434.58 | 434.58 | 1.02% | 169,220 |
| Aug 14, 2025 | 435.00 | 435.00 | 426.00 | 430.20 | 430.20 | -0.77% | 106,584 |
| Aug 13, 2025 | 430.00 | 439.00 | 425.00 | 433.53 | 433.53 | 0.64% | 391,438 |
| Aug 12, 2025 | 433.01 | 433.01 | 430.00 | 430.76 | 430.76 | -0.52% | 111,653 |
| Aug 11, 2025 | 434.00 | 435.00 | 431.99 | 433.01 | 433.01 | -0.14% | 980,248 |
| Aug 8, 2025 | 432.99 | 434.00 | 432.99 | 433.60 | 433.60 | - | 579,813 |
| Aug 7, 2025 | 436.70 | 436.70 | 433.00 | 433.59 | 433.59 | -0.72% | 67,592 |
| Aug 6, 2025 | 438.10 | 438.10 | 434.00 | 436.75 | 436.75 | 0.43% | 25,717 |