Enel Generación Chile S.A. (SNSE:ENELGXCH)
Chile · Delayed Price · Currency is CLP 555.02
+2.64 (0.48%)
At close: Jul 20, 2026
Enel Generación Chile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 545.00 | 554.00 | 545.00 | 549.63 | 549.63 | 2.16% | 77,066 |
| Jul 7, 2026 | 538.00 | 538.98 | 533.00 | 538.00 | 538.00 | 0.99% | 50,000 |
| Jul 6, 2026 | 539.00 | 539.00 | 531.99 | 532.71 | 532.71 | -1.04% | 79,995 |
| Jul 3, 2026 | 533.00 | 536.00 | 530.00 | 538.30 | 538.30 | 0.62% | 48,645 |
| Jul 2, 2026 | 529.00 | 535.00 | 529.00 | 535.00 | 535.00 | 0.17% | 43,588 |
| Jul 1, 2026 | 535.15 | 535.15 | 533.99 | 534.09 | 534.09 | 0.16% | 96,234 |
| Jun 30, 2026 | 538.00 | 538.00 | 520.00 | 533.23 | 533.23 | -0.88% | 74,566 |
| Jun 26, 2026 | 536.00 | 540.00 | 533.50 | 537.95 | 537.95 | 0.82% | 58,247 |
| Jun 25, 2026 | 540.00 | 540.00 | 533.30 | 533.60 | 533.60 | -0.29% | 90,065 |
| Jun 24, 2026 | 537.01 | 540.00 | 534.00 | 535.17 | 535.17 | -0.40% | 186,847 |
| Jun 23, 2026 | 534.00 | 540.00 | 533.33 | 537.31 | 537.31 | 0.02% | 103,031 |
| Jun 22, 2026 | 539.90 | 539.90 | 533.00 | 537.22 | 537.22 | 0.92% | 90,877 |
| Jun 19, 2026 | 532.01 | 536.88 | 530.00 | 532.30 | 532.30 | 0.23% | 113,318 |
| Jun 18, 2026 | 540.00 | 546.00 | 529.00 | 531.06 | 531.06 | -1.57% | 274,409 |
| Jun 17, 2026 | 545.00 | 545.00 | 540.00 | 539.51 | 539.51 | -0.95% | 27,885 |
| Jun 16, 2026 | 536.28 | 545.00 | 535.00 | 544.71 | 544.71 | 1.57% | 224,010 |
| Jun 15, 2026 | 540.00 | 540.00 | 530.00 | 536.28 | 536.28 | 0.43% | 90,739 |
| Jun 12, 2026 | 530.00 | 536.50 | 530.00 | 533.98 | 533.98 | 1.60% | 248,348 |
| Jun 11, 2026 | 531.94 | 535.00 | 520.00 | 525.59 | 525.59 | -1.19% | 360,926 |
| Jun 10, 2026 | 539.00 | 539.00 | 531.00 | 531.94 | 531.94 | -0.09% | 106,949 |
| Jun 9, 2026 | 539.95 | 539.95 | 530.00 | 532.40 | 532.40 | -1.40% | 149,412 |
| Jun 8, 2026 | 536.00 | 539.95 | 535.00 | 539.95 | 539.95 | 1.28% | 52,169 |
| Jun 5, 2026 | 535.50 | 539.99 | 530.00 | 533.13 | 533.13 | -0.36% | 168,392 |
| Jun 4, 2026 | 535.00 | 535.10 | 535.00 | 535.04 | 535.04 | - | 112,146 |
| 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 |