Enel Generación Chile S.A. (SNSE:ENELGXCH)
Chile · Delayed Price · Currency is CLP 520.32
+0.33 (0.06%)
At close: Apr 2, 2026
Enel Generación Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 520.00 | 520.00 | 520.00 | 519.99 | 519.99 | 0.12% | 97,200 |
| Mar 31, 2026 | 520.00 | 520.00 | 519.00 | 519.38 | 519.38 | 0.07% | 63,510 |
| Mar 30, 2026 | 520.00 | 520.00 | 519.00 | 519.04 | 519.04 | -0.09% | 285,035 |
| Mar 27, 2026 | 520.00 | 520.00 | 519.00 | 519.50 | 519.50 | 0.98% | 53,618 |
| Mar 26, 2026 | 518.00 | 520.00 | 505.00 | 514.47 | 514.47 | -0.86% | 31,154 |
| Mar 25, 2026 | 515.00 | 520.00 | 515.00 | 518.91 | 518.91 | 0.74% | 114,654 |
| Mar 24, 2026 | 516.00 | 516.00 | 509.35 | 515.12 | 515.12 | -0.67% | 234,757 |
| Mar 23, 2026 | 520.00 | 520.00 | 516.00 | 518.61 | 518.61 | -0.27% | 160,394 |
| Mar 20, 2026 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 0.21% | 45,422 |
| Mar 19, 2026 | 520.00 | 520.00 | 517.00 | 518.89 | 518.89 | 0.05% | 104,087 |
| Mar 18, 2026 | 514.00 | 520.00 | 514.00 | 518.65 | 518.65 | 0.81% | 163,222 |
| Mar 17, 2026 | 512.52 | 515.60 | 512.52 | 514.47 | 514.47 | 0.38% | 158,887 |
| Mar 16, 2026 | 510.00 | 515.10 | 509.81 | 512.52 | 512.52 | 0.53% | 345,000 |
| Mar 13, 2026 | 510.00 | 510.00 | 508.90 | 509.81 | 509.81 | 0.69% | 45,503 |
| Mar 12, 2026 | 509.00 | 509.00 | 501.00 | 506.33 | 506.33 | -0.69% | 17,644 |
| Mar 11, 2026 | 509.50 | 510.00 | 509.00 | 509.85 | 509.85 | 0.06% | 234,819 |
| Mar 10, 2026 | 496.00 | 510.00 | 496.00 | 509.56 | 509.56 | 0.34% | 274,777 |
| Mar 9, 2026 | 500.00 | 509.50 | 498.21 | 507.85 | 507.85 | 1.63% | 275,671 |
| Mar 6, 2026 | 509.80 | 509.80 | 498.00 | 499.71 | 499.71 | -0.97% | 78,112 |
| Mar 5, 2026 | 507.00 | 508.00 | 500.07 | 504.63 | 504.63 | 0.91% | 85,877 |
| Mar 4, 2026 | 495.10 | 509.00 | 494.00 | 500.07 | 500.07 | 1.31% | 159,486 |
| Mar 3, 2026 | 498.00 | 498.00 | 490.10 | 493.59 | 493.59 | -1.26% | 137,494 |
| Mar 2, 2026 | 505.00 | 509.00 | 498.00 | 499.87 | 499.87 | -1.43% | 160,134 |
| Feb 27, 2026 | 510.00 | 510.00 | 504.00 | 507.12 | 507.12 | -0.36% | 31,785 |
| Feb 26, 2026 | 509.00 | 510.00 | 506.50 | 508.94 | 508.94 | 0.77% | 161,182 |
| Feb 25, 2026 | 505.00 | 507.00 | 505.00 | 505.06 | 505.06 | 1.02% | 47,120 |
| Feb 24, 2026 | 505.00 | 505.00 | 500.00 | 499.98 | 499.98 | 0.10% | 59,713 |
| Feb 23, 2026 | 509.75 | 509.75 | 499.00 | 499.50 | 499.50 | -2.01% | 116,660 |
| Feb 20, 2026 | 514.90 | 514.90 | 500.00 | 509.75 | 509.75 | 0.98% | 130,582 |
| Feb 19, 2026 | 510.00 | 510.00 | 504.00 | 504.79 | 504.79 | -1.02% | 49,833 |
| Feb 18, 2026 | 510.00 | 510.76 | 508.00 | 510.00 | 510.00 | -0.15% | 76,594 |
| Feb 17, 2026 | 510.76 | 510.76 | 510.76 | 510.76 | 510.76 | - | 6,945 |
| Feb 16, 2026 | 508.00 | 510.10 | 508.00 | 510.76 | 510.76 | 0.74% | 16,663 |
| Feb 13, 2026 | 500.00 | 509.00 | 500.00 | 506.99 | 506.99 | 1.60% | 56,359 |
| Feb 12, 2026 | 510.00 | 510.00 | 499.00 | 499.00 | 499.00 | -2.14% | 60,218 |
| Feb 11, 2026 | 505.00 | 515.00 | 505.00 | 509.93 | 509.93 | 0.58% | 59,968 |
| Feb 10, 2026 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | 0.47% | 36,203 |
| Feb 9, 2026 | 505.00 | 505.00 | 503.00 | 504.65 | 504.65 | -0.02% | 84,767 |
| Feb 6, 2026 | 508.00 | 508.00 | 500.00 | 504.76 | 504.76 | 0.47% | 149,099 |
| Feb 5, 2026 | 503.90 | 505.00 | 500.00 | 502.39 | 502.39 | 0.16% | 48,243 |
| Feb 4, 2026 | 501.80 | 502.00 | 500.00 | 501.58 | 501.58 | -0.24% | 133,247 |
| Feb 3, 2026 | 505.00 | 510.00 | 500.00 | 502.77 | 502.77 | -0.37% | 113,839 |
| Feb 2, 2026 | 507.40 | 507.40 | 501.00 | 504.64 | 504.64 | -0.26% | 175,622 |
| Jan 30, 2026 | 502.00 | 510.00 | 500.00 | 505.95 | 505.95 | 1.27% | 157,004 |
| 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 |