Enel Generación Chile S.A. (SNSE:ENELGXCH)
Chile · Delayed Price · Currency is CLP 535.05
-3.02 (-0.56%)
At close: Jun 3, 2026
Enel Generación Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 541.00 | 544.99 | 530.00 | 535.05 | 535.05 | -0.56% | 169,015 |
| Jun 2, 2026 | 550.00 | 569.99 | 535.00 | 538.07 | 538.07 | -0.09% | 604,071 |
| Jun 1, 2026 | 539.60 | 539.60 | 537.00 | 538.54 | 538.54 | -0.20% | 75,367 |
| May 29, 2026 | 530.00 | 540.00 | 530.00 | 539.60 | 539.60 | 2.25% | 314,835 |
| May 28, 2026 | 521.00 | 530.00 | 518.00 | 527.71 | 527.71 | 0.22% | 124,519 |
| May 27, 2026 | 518.50 | 530.00 | 518.00 | 526.55 | 526.55 | 1.98% | 265,967 |
| May 26, 2026 | 513.00 | 517.00 | 513.00 | 516.31 | 516.31 | 0.06% | 258,871 |
| May 25, 2026 | 518.50 | 518.50 | 511.00 | 516.00 | 516.00 | -0.39% | 1,367,927 |
| May 22, 2026 | 519.00 | 519.90 | 518.00 | 518.01 | 518.01 | -0.01% | 496,320 |
| May 20, 2026 | 519.00 | 520.00 | 515.00 | 518.06 | 518.06 | 0.42% | 1,130,054 |
| May 19, 2026 | 518.37 | 518.37 | 511.83 | 515.87 | 515.87 | -0.48% | 192,944 |
| May 18, 2026 | 519.99 | 520.00 | 517.00 | 518.37 | 518.37 | 1.37% | 222,494 |
| May 15, 2026 | 518.00 | 518.00 | 510.00 | 511.34 | 511.34 | -1.45% | 137,933 |
| May 14, 2026 | 520.00 | 520.00 | 513.00 | 518.88 | 518.88 | -0.18% | 133,067 |
| May 13, 2026 | 525.00 | 525.00 | 501.93 | 519.84 | 519.84 | 0.33% | 1,013,581 |
| May 12, 2026 | 510.00 | 520.00 | 508.00 | 518.13 | 518.13 | 0.80% | 468,882 |
| May 11, 2026 | 510.00 | 516.47 | 501.93 | 514.02 | 514.02 | 1.75% | 253,726 |
| May 8, 2026 | 556.00 | 559.94 | 540.00 | 540.00 | 505.18 | -1.98% | 1,101,504 |
| May 7, 2026 | 565.00 | 565.00 | 545.00 | 550.89 | 515.37 | -2.50% | 749,764 |
| May 6, 2026 | 564.99 | 565.00 | 560.00 | 565.00 | 528.57 | 2.36% | 326,940 |
| May 5, 2026 | 556.01 | 565.00 | 550.00 | 552.00 | 516.41 | -0.75% | 1,419,587 |
| May 4, 2026 | 565.00 | 567.00 | 550.00 | 556.18 | 520.32 | -0.02% | 544,585 |
| Apr 30, 2026 | 560.00 | 565.00 | 549.00 | 556.28 | 520.41 | -1.54% | 297,796 |
| Apr 29, 2026 | 570.00 | 570.00 | 550.00 | 565.00 | 528.57 | 1.12% | 260,956 |
| Apr 28, 2026 | 569.00 | 569.00 | 550.00 | 558.75 | 522.72 | 0.25% | 2,109,304 |
| Apr 27, 2026 | 557.00 | 570.00 | 550.00 | 557.38 | 521.44 | 0.46% | 476,174 |
| Apr 24, 2026 | 547.00 | 560.00 | 547.00 | 554.84 | 519.06 | 1.13% | 493,589 |
| Apr 23, 2026 | 549.00 | 550.00 | 545.00 | 548.64 | 513.26 | -0.07% | 143,840 |
| Apr 22, 2026 | 568.00 | 560.00 | 540.00 | 549.00 | 513.60 | -0.08% | 592,762 |
| Apr 21, 2026 | 565.00 | 580.00 | 548.00 | 549.42 | 513.99 | -3.33% | 600,356 |
| Apr 20, 2026 | 569.98 | 575.00 | 562.00 | 568.37 | 531.72 | -0.29% | 135,901 |
| Apr 17, 2026 | 571.00 | 571.00 | 565.00 | 570.00 | 533.25 | -1.42% | 768,036 |
| Apr 16, 2026 | 580.00 | 582.00 | 570.00 | 578.23 | 540.95 | -0.64% | 85,941 |
| Apr 15, 2026 | 580.00 | 582.00 | 560.00 | 581.93 | 544.41 | 0.46% | 741,743 |
| Apr 14, 2026 | 560.00 | 581.00 | 560.00 | 579.24 | 541.89 | 1.65% | 189,622 |
| Apr 13, 2026 | 580.00 | 580.00 | 570.00 | 569.86 | 533.12 | -1.75% | 106,833 |
| Apr 10, 2026 | 579.99 | 580.00 | 575.00 | 580.00 | 542.60 | 1.73% | 573,816 |
| Apr 9, 2026 | 560.00 | 598.50 | 560.00 | 570.14 | 533.38 | 1.83% | 941,914 |
| Apr 8, 2026 | 545.00 | 575.00 | 545.00 | 559.92 | 523.82 | 2.68% | 797,386 |
| Apr 7, 2026 | 539.00 | 547.40 | 539.00 | 545.33 | 510.17 | 1.11% | 197,757 |
| Apr 6, 2026 | 525.32 | 550.00 | 525.32 | 539.35 | 504.57 | 3.66% | 223,668 |
| Apr 2, 2026 | 520.00 | 522.00 | 519.00 | 520.32 | 486.77 | 0.06% | 86,690 |
| Apr 1, 2026 | 520.00 | 520.00 | 520.00 | 519.99 | 486.46 | 0.12% | 97,200 |
| Mar 31, 2026 | 520.00 | 520.00 | 519.00 | 519.38 | 485.89 | 0.07% | 63,510 |
| Mar 30, 2026 | 520.00 | 520.00 | 519.00 | 519.04 | 485.57 | -0.09% | 285,035 |
| Mar 27, 2026 | 520.00 | 520.00 | 519.00 | 519.50 | 486.00 | 0.98% | 53,618 |
| Mar 26, 2026 | 518.00 | 520.00 | 505.00 | 514.47 | 481.30 | -0.86% | 31,154 |
| Mar 25, 2026 | 515.00 | 520.00 | 515.00 | 518.91 | 485.45 | 0.74% | 114,654 |
| Mar 24, 2026 | 516.00 | 516.00 | 509.35 | 515.12 | 481.91 | -0.67% | 234,757 |
| Mar 23, 2026 | 520.00 | 520.00 | 516.00 | 518.61 | 485.17 | -0.27% | 160,394 |