Enel Generación Chile S.A. (SNSE:ENELGXCH)
Chile · Delayed Price · Currency is CLP 433.59
+0.59 (0.14%)
At close: Aug 8, 2025, 4:00 PM CLT
Enel Generación Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 433.59 | 434.00 | 432.99 | 433.60 | - | - | 579,813 |
| Aug 7, 2025 | 434.00 | 436.70 | 433.00 | 433.59 | - | -0.72% | 67,592 |
| Aug 6, 2025 | 439.50 | 439.50 | 434.00 | 436.75 | - | 0.43% | 25,717 |
| Aug 5, 2025 | 440.00 | 440.00 | 434.00 | 434.87 | - | -1.07% | 119,543 |
| Aug 4, 2025 | 445.90 | 445.90 | 439.00 | 439.57 | - | 1.07% | 25,551 |
| Aug 1, 2025 | 439.56 | 439.56 | 430.00 | 434.91 | - | -2.05% | 238,995 |
| Jul 31, 2025 | 443.00 | 444.00 | 430.00 | 444.00 | - | 0.02% | 432,489 |
| Jul 30, 2025 | 426.00 | 445.01 | 426.00 | 443.90 | - | 4.46% | 1,232,096 |
| Jul 29, 2025 | 423.00 | 427.00 | 423.00 | 424.93 | - | 0.44% | 233,971 |
| Jul 28, 2025 | 424.00 | 432.00 | 423.00 | 423.05 | - | -0.23% | 837,983 |
| Jul 25, 2025 | 429.50 | 429.50 | 423.00 | 424.01 | - | -1.46% | 332,687 |
| Jul 24, 2025 | 431.50 | 432.00 | 430.00 | 430.28 | - | -0.04% | 62,782 |
| Jul 23, 2025 | 431.35 | 431.35 | 430.00 | 430.46 | - | -0.21% | 45,241 |
| Jul 22, 2025 | 430.00 | 432.00 | 429.00 | 431.35 | - | 0.29% | 649,905 |
| Jul 21, 2025 | 438.00 | 439.20 | 429.00 | 430.11 | - | -1.80% | 84,590 |
| Jul 18, 2025 | 439.52 | 439.52 | 433.00 | 438.00 | - | -0.35% | 649,712 |
| Jul 17, 2025 | 443.00 | 443.00 | 439.00 | 439.52 | - | -0.95% | 72,679 |
| Jul 15, 2025 | 450.00 | 450.00 | 443.00 | 443.75 | - | -0.49% | 103,718 |
| Jul 14, 2025 | 448.00 | 448.00 | 444.01 | 445.95 | - | -0.78% | 33,698 |
| Jul 11, 2025 | 450.00 | 450.00 | 449.46 | 449.46 | - | -0.01% | 19,173 |
| Jul 10, 2025 | 447.00 | 454.00 | 447.00 | 449.51 | - | 0.35% | 51,142 |
| Jul 9, 2025 | 445.00 | 448.00 | 445.00 | 447.96 | - | - | 1,045,052 |
| Jul 8, 2025 | 449.97 | 449.97 | 445.47 | 447.96 | - | -0.45% | 190,522 |
| Jul 7, 2025 | 448.00 | 450.00 | 448.00 | 449.97 | - | 0.04% | 67,102 |
| Jul 4, 2025 | 446.30 | 450.00 | 445.00 | 449.77 | - | 0.80% | 57,265 |
| Jul 3, 2025 | 450.00 | 450.00 | 440.40 | 446.21 | - | -0.76% | 169,612 |
| Jul 2, 2025 | 455.00 | 455.00 | 449.00 | 449.61 | - | -0.91% | 46,157 |
| Jul 1, 2025 | 449.15 | 455.00 | 449.00 | 453.74 | - | 1.02% | 70,500 |
| Jun 30, 2025 | 453.00 | 453.00 | 443.00 | 449.15 | - | -0.63% | 96,043 |
| Jun 27, 2025 | 453.00 | 453.00 | 448.47 | 452.00 | - | 2.72% | 166,533 |
| Jun 26, 2025 | 440.00 | 440.03 | 439.00 | 440.03 | - | 0.65% | 69,325 |
| Jun 25, 2025 | 444.00 | 444.00 | 437.00 | 437.17 | - | -0.38% | 64,202 |
| Jun 24, 2025 | 436.00 | 439.50 | 436.00 | 438.82 | - | 0.70% | 66,236 |
| Jun 23, 2025 | 436.10 | 437.50 | 435.00 | 435.77 | - | -0.76% | 260,209 |
| Jun 19, 2025 | 444.00 | 444.00 | 438.00 | 439.09 | - | -0.92% | 269,111 |
| Jun 18, 2025 | 448.47 | 448.47 | 440.00 | 443.15 | - | -0.89% | 167,744 |
| Jun 17, 2025 | 453.00 | 453.00 | 446.10 | 447.11 | - | -0.27% | 85,594 |
| Jun 16, 2025 | 453.90 | 453.90 | 448.00 | 448.30 | - | -0.16% | 48,849 |
| Jun 13, 2025 | 451.00 | 451.00 | 448.99 | 449.00 | - | -0.24% | 137,035 |
| Jun 12, 2025 | 451.00 | 451.00 | 446.00 | 450.06 | - | 0.91% | 251,465 |
| Jun 11, 2025 | 450.88 | 450.88 | 444.00 | 445.99 | - | 0.73% | 115,392 |
| Jun 10, 2025 | 444.20 | 454.00 | 440.01 | 442.77 | - | -1.62% | 152,987 |
| Jun 9, 2025 | 451.00 | 451.00 | 444.00 | 450.06 | - | 1.36% | 185,617 |
| Jun 6, 2025 | 454.00 | 454.00 | 444.00 | 444.03 | - | -0.58% | 240,771 |
| Jun 5, 2025 | 454.00 | 455.00 | 444.00 | 446.60 | - | -0.91% | 78,510 |
| Jun 4, 2025 | 445.00 | 452.00 | 445.00 | 450.71 | - | 1.48% | 296,643 |
| Jun 3, 2025 | 445.00 | 445.00 | 444.00 | 444.14 | - | -0.46% | 263,343 |
| Jun 2, 2025 | 445.69 | 449.99 | 445.00 | 446.21 | - | 0.12% | 66,902 |
| May 30, 2025 | 454.99 | 454.99 | 435.00 | 445.69 | - | -1.65% | 212,850 |
| May 29, 2025 | 455.00 | 455.00 | 450.00 | 453.15 | - | -0.12% | 89,573 |