Enel Generación Chile S.A. (SNSE:ENELGXCH)
Chile · Delayed Price · Currency is CLP 497.11
+0.75 (0.15%)
At close: Dec 18, 2025
Enel Generación Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 498.00 | 498.00 | 496.00 | 497.11 | 497.11 | 0.15% | 134,390 |
| Dec 17, 2025 | 500.00 | 500.00 | 494.60 | 496.36 | 496.36 | -0.80% | 131,118 |
| Dec 16, 2025 | 501.00 | 501.00 | 500.00 | 500.38 | 500.38 | 0.21% | 190,020 |
| Dec 15, 2025 | 500.00 | 501.00 | 498.00 | 499.31 | 499.31 | -0.07% | 110,563 |
| Dec 12, 2025 | 498.00 | 500.00 | 498.00 | 499.68 | 499.68 | 1.09% | 174,028 |
| Dec 11, 2025 | 495.00 | 500.00 | 485.06 | 494.27 | 494.27 | -0.07% | 489,723 |
| Dec 10, 2025 | 496.10 | 496.10 | 493.00 | 494.61 | 494.61 | -0.97% | 118,979 |
| Dec 9, 2025 | 500.00 | 500.00 | 498.00 | 499.46 | 499.46 | 0.61% | 55,470 |
| Dec 5, 2025 | 497.65 | 501.00 | 494.00 | 496.41 | 496.41 | -0.40% | 145,558 |
| Dec 4, 2025 | 499.00 | 499.00 | 498.70 | 498.41 | 498.41 | -0.08% | 35,851 |
| Dec 3, 2025 | 494.00 | 500.00 | 494.00 | 498.80 | 498.80 | 1.25% | 107,833 |
| Dec 2, 2025 | 493.95 | 498.00 | 490.00 | 492.65 | 492.65 | -0.26% | 1,052,297 |
| Dec 1, 2025 | 494.00 | 494.00 | 493.01 | 493.95 | 493.95 | 0.15% | 94,990 |
| Nov 28, 2025 | 496.90 | 496.90 | 490.51 | 493.20 | 493.20 | -0.22% | 85,862 |
| Nov 27, 2025 | 495.00 | 497.00 | 494.20 | 494.28 | 494.28 | -0.24% | 57,183 |
| Nov 26, 2025 | 495.00 | 497.00 | 490.50 | 495.45 | 495.45 | -0.17% | 269,435 |
| Nov 25, 2025 | 494.00 | 497.00 | 494.00 | 496.31 | 496.31 | 0.29% | 51,420 |
| Nov 24, 2025 | 493.01 | 497.00 | 493.01 | 494.88 | 494.88 | 0.90% | 135,049 |
| Nov 21, 2025 | 490.00 | 492.00 | 488.00 | 490.47 | 490.47 | 0.92% | 193,278 |
| Nov 20, 2025 | 483.47 | 489.00 | 476.00 | 485.98 | 485.98 | 0.52% | 136,516 |
| Nov 19, 2025 | 489.80 | 490.00 | 481.00 | 483.47 | 483.47 | -1.29% | 402,928 |
| Nov 18, 2025 | 496.00 | 496.00 | 489.90 | 489.79 | 489.79 | -1.33% | 64,018 |
| Nov 17, 2025 | 498.00 | 502.00 | 410.00 | 496.41 | 496.41 | 1.69% | 82,457 |
| Nov 14, 2025 | 491.00 | 496.00 | 480.00 | 488.18 | 488.18 | -0.39% | 144,538 |
| Nov 13, 2025 | 500.20 | 505.00 | 488.07 | 490.07 | 490.07 | -2.03% | 186,217 |
| Nov 12, 2025 | 495.99 | 504.00 | 495.00 | 500.20 | 500.20 | 1.87% | 408,873 |
| Nov 11, 2025 | 492.00 | 492.00 | 490.00 | 491.01 | 491.01 | 0.41% | 72,451 |
| Nov 10, 2025 | 490.00 | 491.00 | 488.90 | 489.00 | 489.00 | 0.10% | 317,871 |
| Nov 7, 2025 | 487.00 | 490.00 | 486.90 | 488.52 | 488.52 | 0.31% | 132,940 |
| Nov 6, 2025 | 487.00 | 487.00 | 475.20 | 487.00 | 487.00 | - | 680,746 |
| Nov 5, 2025 | 487.48 | 487.60 | 482.72 | 487.00 | 487.00 | -0.10% | 1,210,213 |
| Nov 4, 2025 | 483.50 | 488.00 | 483.50 | 487.48 | 487.48 | 0.14% | 159,042 |
| Nov 3, 2025 | 484.00 | 488.00 | 483.00 | 486.78 | 486.78 | 0.57% | 526,777 |
| Oct 30, 2025 | 485.00 | 485.00 | 482.00 | 484.02 | 484.02 | 0.31% | 1,524,861 |
| Oct 29, 2025 | 476.00 | 484.10 | 476.00 | 482.54 | 482.54 | -0.08% | 438,837 |
| Oct 28, 2025 | 484.00 | 484.00 | 482.90 | 482.92 | 482.92 | 0.33% | 283,437 |
| Oct 27, 2025 | 484.00 | 484.00 | 471.00 | 481.32 | 481.32 | -0.61% | 190,699 |
| Oct 24, 2025 | 480.00 | 485.00 | 480.00 | 484.28 | 484.28 | 0.94% | 106,747 |
| Oct 23, 2025 | 477.00 | 480.00 | 476.00 | 479.79 | 479.79 | 0.91% | 253,967 |
| Oct 22, 2025 | 466.88 | 475.71 | 466.88 | 475.45 | 475.45 | 0.82% | 1,508,008 |
| Oct 21, 2025 | 466.00 | 473.01 | 466.00 | 471.60 | 471.60 | 1.38% | 92,434 |
| Oct 20, 2025 | 465.00 | 465.20 | 462.00 | 465.16 | 465.16 | -0.18% | 398,829 |
| 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 |