Enel Generación Chile S.A. (SNSE:ENELGXCH)
Chile · Delayed Price · Currency is CLP 548.64
-0.36 (-0.07%)
At close: Apr 23, 2026
Enel Generación Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 549.00 | 550.00 | 545.00 | 548.64 | 548.64 | -0.07% | 143,840 |
| Apr 22, 2026 | 568.00 | 560.00 | 540.00 | 549.00 | 549.00 | -0.08% | 592,762 |
| Apr 21, 2026 | 565.00 | 580.00 | 548.00 | 549.42 | 549.42 | -3.33% | 600,356 |
| Apr 20, 2026 | 569.98 | 575.00 | 562.00 | 568.37 | 568.37 | -0.29% | 135,901 |
| Apr 17, 2026 | 571.00 | 571.00 | 565.00 | 570.00 | 570.00 | -1.42% | 768,036 |
| Apr 16, 2026 | 580.00 | 582.00 | 570.00 | 578.23 | 578.23 | -0.64% | 85,941 |
| Apr 15, 2026 | 580.00 | 582.00 | 560.00 | 581.93 | 581.93 | 0.46% | 741,743 |
| Apr 14, 2026 | 560.00 | 581.00 | 560.00 | 579.24 | 579.24 | 1.65% | 189,622 |
| Apr 13, 2026 | 580.00 | 580.00 | 570.00 | 569.86 | 569.86 | -1.75% | 106,833 |
| Apr 10, 2026 | 579.99 | 580.00 | 575.00 | 580.00 | 580.00 | 1.73% | 573,816 |
| Apr 9, 2026 | 560.00 | 598.50 | 560.00 | 570.14 | 570.14 | 1.83% | 941,914 |
| Apr 8, 2026 | 545.00 | 575.00 | 545.00 | 559.92 | 559.92 | 2.68% | 797,386 |
| Apr 7, 2026 | 539.00 | 547.40 | 539.00 | 545.33 | 545.33 | 1.11% | 197,757 |
| Apr 6, 2026 | 525.32 | 550.00 | 525.32 | 539.35 | 539.35 | 3.66% | 223,668 |
| Apr 2, 2026 | 520.00 | 522.00 | 519.00 | 520.32 | 520.32 | 0.06% | 86,690 |
| Apr 1, 2026 | 520.00 | 520.00 | 520.00 | 519.99 | 519.99 | 0.12% | 97,200 |
| Mar 31, 2026 | 520.00 | 520.00 | 519.00 | 519.38 | 519.38 | 0.07% | 63,510 |
| Mar 30, 2026 | 520.00 | 520.00 | 519.00 | 519.04 | 519.04 | -0.09% | 285,035 |
| Mar 27, 2026 | 520.00 | 520.00 | 519.00 | 519.50 | 519.50 | 0.98% | 53,618 |
| Mar 26, 2026 | 518.00 | 520.00 | 505.00 | 514.47 | 514.47 | -0.86% | 31,154 |
| Mar 25, 2026 | 515.00 | 520.00 | 515.00 | 518.91 | 518.91 | 0.74% | 114,654 |
| Mar 24, 2026 | 516.00 | 516.00 | 509.35 | 515.12 | 515.12 | -0.67% | 234,757 |
| Mar 23, 2026 | 520.00 | 520.00 | 516.00 | 518.61 | 518.61 | -0.27% | 160,394 |
| Mar 20, 2026 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 0.21% | 45,422 |
| Mar 19, 2026 | 520.00 | 520.00 | 517.00 | 518.89 | 518.89 | 0.05% | 104,087 |
| Mar 18, 2026 | 514.00 | 520.00 | 514.00 | 518.65 | 518.65 | 0.81% | 163,222 |
| Mar 17, 2026 | 512.52 | 515.60 | 512.52 | 514.47 | 514.47 | 0.38% | 158,887 |
| Mar 16, 2026 | 510.00 | 515.10 | 509.81 | 512.52 | 512.52 | 0.53% | 345,000 |
| Mar 13, 2026 | 510.00 | 510.00 | 508.90 | 509.81 | 509.81 | 0.69% | 45,503 |
| Mar 12, 2026 | 509.00 | 509.00 | 501.00 | 506.33 | 506.33 | -0.69% | 17,644 |
| Mar 11, 2026 | 509.50 | 510.00 | 509.00 | 509.85 | 509.85 | 0.06% | 234,819 |
| Mar 10, 2026 | 496.00 | 510.00 | 496.00 | 509.56 | 509.56 | 0.34% | 274,777 |
| Mar 9, 2026 | 500.00 | 509.50 | 498.21 | 507.85 | 507.85 | 1.63% | 275,671 |
| Mar 6, 2026 | 509.80 | 509.80 | 498.00 | 499.71 | 499.71 | -0.97% | 78,112 |
| Mar 5, 2026 | 507.00 | 508.00 | 500.07 | 504.63 | 504.63 | 0.91% | 85,877 |
| Mar 4, 2026 | 495.10 | 509.00 | 494.00 | 500.07 | 500.07 | 1.31% | 159,486 |
| Mar 3, 2026 | 498.00 | 498.00 | 490.10 | 493.59 | 493.59 | -1.26% | 137,494 |
| Mar 2, 2026 | 505.00 | 509.00 | 498.00 | 499.87 | 499.87 | -1.43% | 160,134 |
| Feb 27, 2026 | 510.00 | 510.00 | 504.00 | 507.12 | 507.12 | -0.36% | 31,785 |
| Feb 26, 2026 | 509.00 | 510.00 | 506.50 | 508.94 | 508.94 | 0.77% | 161,182 |
| Feb 25, 2026 | 505.00 | 507.00 | 505.00 | 505.06 | 505.06 | 1.02% | 47,120 |
| Feb 24, 2026 | 505.00 | 505.00 | 500.00 | 499.98 | 499.98 | 0.10% | 59,713 |
| Feb 23, 2026 | 509.75 | 509.75 | 499.00 | 499.50 | 499.50 | -2.01% | 116,660 |
| Feb 20, 2026 | 514.90 | 514.90 | 500.00 | 509.75 | 509.75 | 0.98% | 130,582 |
| Feb 19, 2026 | 510.00 | 510.00 | 504.00 | 504.79 | 504.79 | -1.02% | 49,833 |
| Feb 18, 2026 | 510.00 | 510.76 | 508.00 | 510.00 | 510.00 | -0.15% | 76,594 |
| Feb 17, 2026 | 510.76 | 510.76 | 510.76 | 510.76 | 510.76 | - | 6,945 |
| Feb 16, 2026 | 508.00 | 510.10 | 508.00 | 510.76 | 510.76 | 0.74% | 16,663 |
| Feb 13, 2026 | 500.00 | 509.00 | 500.00 | 506.99 | 506.99 | 1.60% | 56,359 |
| Feb 12, 2026 | 510.00 | 510.00 | 499.00 | 499.00 | 499.00 | -2.14% | 60,218 |