Enel Chile S.A. (ENIC)
NYSE: ENIC · Real-Time Price · USD
3.850
+0.040 (1.05%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Enel Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.81 | 3.87 | 3.80 | 3.85 | 3.85 | 1.05% | 1,026,397 |
| Sep 16, 2025 | 3.83 | 3.86 | 3.80 | 3.81 | 3.81 | -1.04% | 359,528 |
| Sep 15, 2025 | 3.79 | 3.89 | 3.74 | 3.85 | 3.85 | 2.39% | 1,307,149 |
| Sep 12, 2025 | 3.74 | 3.76 | 3.70 | 3.76 | 3.76 | 0.53% | 719,819 |
| Sep 11, 2025 | 3.64 | 3.75 | 3.63 | 3.74 | 3.74 | 3.03% | 495,498 |
| Sep 10, 2025 | 3.66 | 3.66 | 3.59 | 3.63 | 3.63 | -0.27% | 310,368 |
| Sep 9, 2025 | 3.60 | 3.65 | 3.60 | 3.64 | 3.64 | 1.68% | 834,239 |
| Sep 8, 2025 | 3.70 | 3.70 | 3.56 | 3.58 | 3.58 | -3.24% | 1,013,511 |
| Sep 5, 2025 | 3.66 | 3.71 | 3.63 | 3.70 | 3.70 | 2.49% | 591,935 |
| Sep 4, 2025 | 3.60 | 3.62 | 3.54 | 3.61 | 3.61 | - | 283,616 |
| Sep 3, 2025 | 3.50 | 3.63 | 3.50 | 3.61 | 3.61 | 3.14% | 653,732 |
| Sep 2, 2025 | 3.45 | 3.51 | 3.44 | 3.50 | 3.50 | 0.29% | 415,817 |
| Aug 29, 2025 | 3.51 | 3.53 | 3.46 | 3.49 | 3.49 | -0.57% | 592,803 |
| Aug 28, 2025 | 3.49 | 3.53 | 3.47 | 3.51 | 3.51 | 1.15% | 549,645 |
| Aug 27, 2025 | 3.49 | 3.49 | 3.41 | 3.47 | 3.47 | -1.14% | 738,580 |
| Aug 26, 2025 | 3.45 | 3.51 | 3.40 | 3.51 | 3.51 | 1.45% | 786,511 |
| Aug 25, 2025 | 3.48 | 3.51 | 3.45 | 3.46 | 3.46 | -0.57% | 256,423 |
| Aug 22, 2025 | 3.38 | 3.49 | 3.35 | 3.48 | 3.48 | 2.96% | 701,674 |
| Aug 21, 2025 | 3.37 | 3.39 | 3.34 | 3.38 | 3.38 | -0.29% | 187,458 |
| Aug 20, 2025 | 3.39 | 3.40 | 3.38 | 3.39 | 3.39 | 0.30% | 305,570 |
| Aug 19, 2025 | 3.39 | 3.40 | 3.35 | 3.38 | 3.38 | -0.29% | 206,763 |
| Aug 18, 2025 | 3.40 | 3.42 | 3.38 | 3.39 | 3.39 | - | 442,521 |
| Aug 15, 2025 | 3.40 | 3.41 | 3.38 | 3.39 | 3.39 | 0.30% | 284,729 |
| Aug 14, 2025 | 3.37 | 3.41 | 3.35 | 3.38 | 3.38 | -0.59% | 423,864 |
| Aug 13, 2025 | 3.30 | 3.41 | 3.28 | 3.40 | 3.40 | 3.03% | 539,121 |
| Aug 12, 2025 | 3.27 | 3.30 | 3.24 | 3.30 | 3.30 | 1.54% | 391,577 |
| Aug 11, 2025 | 3.26 | 3.31 | 3.24 | 3.25 | 3.25 | -1.22% | 214,571 |
| Aug 8, 2025 | 3.32 | 3.35 | 3.28 | 3.29 | 3.29 | -0.60% | 410,003 |
| Aug 7, 2025 | 3.32 | 3.34 | 3.29 | 3.31 | 3.31 | 0.91% | 471,168 |
| Aug 6, 2025 | 3.29 | 3.30 | 3.27 | 3.28 | 3.28 | - | 823,688 |
| Aug 5, 2025 | 3.23 | 3.30 | 3.22 | 3.28 | 3.28 | 2.18% | 844,868 |
| Aug 4, 2025 | 3.22 | 3.27 | 3.20 | 3.21 | 3.21 | 0.94% | 638,503 |
| Aug 1, 2025 | 3.17 | 3.22 | 3.14 | 3.18 | 3.18 | - | 493,874 |
| Jul 31, 2025 | 3.13 | 3.20 | 3.12 | 3.18 | 3.18 | 1.92% | 922,906 |
| Jul 30, 2025 | 3.13 | 3.18 | 3.10 | 3.12 | 3.12 | -0.95% | 536,974 |
| Jul 29, 2025 | 3.19 | 3.19 | 3.13 | 3.15 | 3.15 | -0.94% | 662,812 |
| Jul 28, 2025 | 3.25 | 3.25 | 3.17 | 3.18 | 3.18 | -2.45% | 647,915 |
| Jul 25, 2025 | 3.30 | 3.33 | 3.26 | 3.26 | 3.26 | -0.91% | 293,505 |
| Jul 24, 2025 | 3.26 | 3.31 | 3.26 | 3.29 | 3.29 | 0.61% | 1,042,125 |
| Jul 23, 2025 | 3.32 | 3.33 | 3.27 | 3.27 | 3.27 | -1.51% | 736,003 |
| Jul 22, 2025 | 3.34 | 3.39 | 3.31 | 3.32 | 3.32 | -1.48% | 427,282 |
| Jul 21, 2025 | 3.43 | 3.45 | 3.36 | 3.37 | 3.37 | -0.30% | 462,285 |
| Jul 18, 2025 | 3.33 | 3.39 | 3.32 | 3.38 | 3.38 | 0.60% | 1,128,026 |
| Jul 17, 2025 | 3.33 | 3.40 | 3.33 | 3.36 | 3.36 | 0.90% | 629,142 |
| Jul 16, 2025 | 3.35 | 3.37 | 3.32 | 3.33 | 3.33 | -0.30% | 240,618 |
| Jul 15, 2025 | 3.37 | 3.41 | 3.31 | 3.34 | 3.34 | -1.18% | 1,187,750 |
| Jul 14, 2025 | 3.40 | 3.41 | 3.34 | 3.38 | 3.38 | -0.88% | 762,290 |
| Jul 11, 2025 | 3.48 | 3.52 | 3.40 | 3.41 | 3.41 | -2.85% | 646,123 |
| Jul 10, 2025 | 3.51 | 3.53 | 3.49 | 3.51 | 3.51 | 0.29% | 488,518 |
| Jul 9, 2025 | 3.54 | 3.55 | 3.50 | 3.50 | 3.50 | -1.13% | 561,328 |