Enel Generación Chile S.A. (SNSE:ENELGXCH)
Chile · Delayed Price · Currency is CLP 599.21
+7.23 (1.22%)
At close: Oct 9, 2026
Enel Generación Chile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 595.00 | 600.00 | 595.00 | 599.21 | 599.21 | 1.22% | 103,766 |
| Oct 8, 2026 | 595.00 | 595.00 | 591.00 | 591.98 | 591.98 | 0.19% | 46,307 |
| Oct 7, 2026 | 585.00 | 592.00 | 585.00 | 590.84 | 590.84 | 1.68% | 99,985 |
| Oct 6, 2026 | 585.00 | 586.10 | 580.00 | 581.08 | 581.08 | -0.29% | 130,440 |
| Oct 5, 2026 | 595.00 | 595.00 | 580.00 | 582.77 | 582.77 | -1.75% | 209,914 |
| Oct 2, 2026 | 595.00 | 595.00 | 590.50 | 593.13 | 593.13 | -0.16% | 37,846 |
| Oct 1, 2026 | 602.00 | 602.00 | 594.00 | 594.11 | 594.11 | -0.99% | 46,163 |
| Sep 30, 2026 | 594.00 | 601.00 | 594.00 | 600.03 | 600.03 | 0.52% | 82,954 |
| Sep 29, 2026 | 593.00 | 599.00 | 593.00 | 596.94 | 596.94 | 0.67% | 137,077 |
| Sep 28, 2026 | 593.00 | 593.00 | 590.00 | 592.95 | 592.95 | -0.30% | 24,837 |
| Sep 25, 2026 | 594.00 | 597.00 | 590.00 | 594.74 | 594.74 | -0.12% | 104,143 |
| Sep 24, 2026 | 599.00 | 599.00 | 594.00 | 595.45 | 595.45 | 1.10% | 97,355 |
| Sep 23, 2026 | 587.12 | 592.00 | 587.12 | 588.97 | 588.97 | 0.32% | 76,889 |
| Sep 22, 2026 | 587.00 | 589.93 | 586.99 | 587.12 | 587.12 | -0.51% | 99,511 |
| Sep 21, 2026 | 593.00 | 593.00 | 590.00 | 590.12 | 590.12 | -0.32% | 103,407 |
| 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 |