Enel Generación Chile S.A. (SNSE:ENELGXCH)
Chile · Delayed Price · Currency is CLP 592.00
+2.00 (0.34%)
At close: Sep 17, 2026
Enel Generación Chile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | 0.34% | 13,111 |
| Sep 16, 2026 | 580.00 | 590.00 | 580.00 | 590.00 | 590.00 | 1.72% | 94,225 |
| Sep 15, 2026 | 573.00 | 580.00 | 573.00 | 580.00 | 580.00 | 1.20% | 136,318 |
| Sep 14, 2026 | 579.30 | 579.30 | 573.12 | 573.12 | 573.12 | -1.07% | 119,623 |
| Sep 11, 2026 | 585.40 | 585.40 | 578.00 | 579.31 | 579.31 | -1.04% | 53,079 |
| Sep 10, 2026 | 585.90 | 586.00 | 585.00 | 585.40 | 585.40 | -0.10% | 139,863 |
| Sep 9, 2026 | 590.00 | 590.00 | 586.00 | 586.00 | 586.00 | -0.67% | 29,024 |
| Sep 8, 2026 | 595.00 | 595.00 | 588.00 | 589.98 | 589.98 | 0.25% | 161,680 |
| Sep 7, 2026 | 589.00 | 590.00 | 585.00 | 588.51 | 588.51 | 0.11% | 66,509 |
| Sep 4, 2026 | 588.60 | 589.00 | 587.00 | 587.86 | 587.86 | -0.13% | 59,691 |
| Sep 3, 2026 | 585.00 | 589.99 | 585.00 | 588.60 | 588.60 | 0.61% | 36,037 |
| Sep 2, 2026 | 585.00 | 590.00 | 585.00 | 585.04 | 585.04 | -0.69% | 123,917 |
| Sep 1, 2026 | 590.00 | 590.00 | 590.00 | 589.13 | 589.13 | -0.15% | 47,061 |
| Aug 31, 2026 | 587.00 | 595.00 | 586.00 | 590.00 | 590.00 | 0.68% | 140,701 |
| Aug 28, 2026 | 590.00 | 590.00 | 586.00 | 586.00 | 586.00 | 0.03% | 26,493 |
| Aug 27, 2026 | 582.50 | 589.99 | 582.50 | 585.80 | 585.80 | 0.60% | 53,463 |
| Aug 26, 2026 | 585.00 | 585.00 | 582.00 | 582.32 | 582.32 | -1.30% | 94,281 |
| Aug 25, 2026 | 584.00 | 590.00 | 583.00 | 590.00 | 590.00 | 0.92% | 248,336 |
| Aug 24, 2026 | 589.00 | 590.00 | 583.00 | 584.61 | 584.61 | -0.72% | 99,951 |
| Aug 21, 2026 | 588.90 | 590.00 | 585.00 | 588.83 | 588.83 | 0.82% | 180,656 |
| Aug 20, 2026 | 585.00 | 589.00 | 583.00 | 584.02 | 584.02 | -0.77% | 46,721 |
| Aug 19, 2026 | 590.00 | 595.00 | 588.00 | 588.57 | 588.57 | -0.20% | 70,689 |
| Aug 18, 2026 | 590.00 | 590.00 | 583.00 | 589.73 | 589.73 | -0.08% | 184,468 |
| Aug 17, 2026 | 590.00 | 592.50 | 589.00 | 590.21 | 590.21 | 0.40% | 95,552 |
| Aug 14, 2026 | 587.00 | 590.00 | 587.00 | 587.85 | 587.85 | -0.02% | 75,961 |
| Aug 13, 2026 | 587.07 | 593.10 | 587.07 | 587.99 | 587.99 | -0.34% | 77,631 |
| Aug 12, 2026 | 590.00 | 598.00 | 590.00 | 590.01 | 590.01 | -0.91% | 110,486 |
| Aug 11, 2026 | 590.00 | 598.98 | 590.00 | 595.44 | 595.44 | 0.86% | 102,093 |
| Aug 10, 2026 | 590.00 | 599.99 | 589.00 | 590.38 | 590.38 | 0.50% | 132,170 |
| Aug 7, 2026 | 615.00 | 615.00 | 583.00 | 587.43 | 587.43 | 0.32% | 57,874 |
| Aug 6, 2026 | 588.00 | 590.00 | 585.00 | 585.53 | 585.53 | -0.19% | 286,460 |
| Aug 5, 2026 | 580.00 | 590.00 | 580.00 | 586.66 | 586.66 | -0.48% | 1,111,797 |
| Aug 4, 2026 | 584.00 | 595.00 | 581.00 | 589.49 | 589.49 | 1.37% | 164,950 |
| Aug 3, 2026 | 577.00 | 585.00 | 577.00 | 581.55 | 581.55 | 0.82% | 137,719 |
| Jul 31, 2026 | 577.00 | 577.00 | 576.00 | 576.81 | 576.81 | 0.44% | 108,274 |
| Jul 30, 2026 | 568.40 | 579.00 | 568.40 | 574.26 | 574.26 | 1.22% | 91,916 |
| Jul 29, 2026 | 562.30 | 567.70 | 560.00 | 567.35 | 567.35 | 0.90% | 137,568 |
| Jul 28, 2026 | 560.00 | 569.00 | 549.00 | 562.30 | 562.30 | 2.49% | 152,621 |
| Jul 27, 2026 | 547.00 | 554.95 | 540.00 | 548.64 | 548.64 | 0.32% | 128,279 |
| Jul 24, 2026 | 555.00 | 555.00 | 545.26 | 546.90 | 546.90 | -2.12% | 250,848 |
| Jul 23, 2026 | 559.00 | 559.00 | 558.00 | 558.73 | 558.73 | -0.11% | 38,633 |
| Jul 22, 2026 | 553.00 | 568.00 | 553.00 | 559.33 | 559.33 | 0.83% | 36,730 |
| Jul 21, 2026 | 555.05 | 555.05 | 554.00 | 554.72 | 554.72 | -0.05% | 54,856 |
| Jul 20, 2026 | 560.00 | 560.00 | 555.00 | 555.02 | 555.02 | 0.48% | 52,415 |
| Jul 17, 2026 | 552.00 | 555.00 | 552.00 | 552.38 | 552.38 | -0.16% | 81,762 |
| Jul 15, 2026 | 550.00 | 555.00 | 550.00 | 553.27 | 553.27 | 0.76% | 104,417 |
| Jul 14, 2026 | 549.05 | 551.50 | 549.00 | 549.08 | 549.08 | 0.01% | 46,005 |
| Jul 13, 2026 | 551.00 | 551.00 | 548.00 | 549.05 | 549.05 | 0.24% | 139,094 |
| Jul 10, 2026 | 554.99 | 555.00 | 545.00 | 547.76 | 547.76 | -0.93% | 111,724 |
| Jul 9, 2026 | 555.00 | 555.00 | 549.45 | 552.90 | 552.90 | 0.59% | 79,996 |