Enel Chile S.A. (ENIC)
NYSE: ENIC · Real-Time Price · USD
2.783
+0.013 (0.46%)
Nov 5, 2024, 1:18 PM EST - Market open
Enel Chile Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 2.73 | 2.83 | 2.71 | 2.77 | 2.77 | 1.47% | 256,846 |
Nov 1, 2024 | 2.74 | 2.75 | 2.70 | 2.73 | 2.73 | -0.36% | 217,361 |
Oct 31, 2024 | 2.73 | 2.76 | 2.70 | 2.74 | 2.74 | 0.74% | 162,534 |
Oct 30, 2024 | 2.73 | 2.77 | 2.69 | 2.72 | 2.72 | -1.45% | 344,386 |
Oct 29, 2024 | 2.83 | 2.83 | 2.74 | 2.76 | 2.76 | -2.13% | 163,572 |
Oct 28, 2024 | 2.84 | 2.85 | 2.82 | 2.82 | 2.82 | - | 308,547 |
Oct 25, 2024 | 2.84 | 2.84 | 2.80 | 2.82 | 2.82 | - | 231,774 |
Oct 24, 2024 | 2.77 | 2.83 | 2.77 | 2.82 | 2.82 | 1.44% | 457,924 |
Oct 23, 2024 | 2.74 | 2.81 | 2.74 | 2.78 | 2.78 | 0.72% | 428,509 |
Oct 22, 2024 | 2.79 | 2.79 | 2.74 | 2.76 | 2.76 | -0.36% | 236,338 |
Oct 21, 2024 | 2.77 | 2.80 | 2.73 | 2.77 | 2.77 | - | 281,794 |
Oct 18, 2024 | 2.81 | 2.82 | 2.77 | 2.77 | 2.77 | -1.42% | 386,375 |
Oct 17, 2024 | 2.83 | 2.83 | 2.77 | 2.81 | 2.81 | -0.71% | 559,559 |
Oct 16, 2024 | 2.80 | 2.83 | 2.76 | 2.83 | 2.83 | 1.43% | 331,800 |
Oct 15, 2024 | 2.82 | 2.83 | 2.73 | 2.79 | 2.79 | -1.06% | 931,910 |
Oct 14, 2024 | 2.71 | 2.83 | 2.71 | 2.82 | 2.82 | 4.06% | 292,203 |
Oct 11, 2024 | 2.67 | 2.73 | 2.67 | 2.71 | 2.71 | 1.50% | 240,035 |
Oct 10, 2024 | 2.69 | 2.71 | 2.66 | 2.67 | 2.67 | -1.84% | 242,938 |
Oct 9, 2024 | 2.63 | 2.72 | 2.62 | 2.72 | 2.72 | 3.82% | 633,057 |
Oct 8, 2024 | 2.67 | 2.69 | 2.60 | 2.62 | 2.62 | -1.87% | 818,436 |
Oct 7, 2024 | 2.73 | 2.73 | 2.67 | 2.67 | 2.67 | -2.55% | 577,011 |
Oct 4, 2024 | 2.69 | 2.75 | 2.67 | 2.74 | 2.74 | 3.40% | 381,638 |
Oct 3, 2024 | 2.72 | 2.75 | 2.65 | 2.65 | 2.65 | -2.93% | 365,362 |
Oct 2, 2024 | 2.76 | 2.77 | 2.72 | 2.73 | 2.73 | -1.44% | 252,288 |
Oct 1, 2024 | 2.79 | 2.79 | 2.74 | 2.77 | 2.77 | -0.72% | 240,935 |
Sep 30, 2024 | 2.80 | 2.82 | 2.76 | 2.79 | 2.79 | -0.36% | 201,077 |
Sep 27, 2024 | 2.80 | 2.84 | 2.79 | 2.80 | 2.80 | 1.08% | 271,002 |
Sep 26, 2024 | 2.72 | 2.78 | 2.70 | 2.77 | 2.77 | 2.97% | 299,102 |
Sep 25, 2024 | 2.68 | 2.69 | 2.67 | 2.69 | 2.69 | 0.75% | 178,898 |
Sep 24, 2024 | 2.63 | 2.70 | 2.63 | 2.67 | 2.67 | 2.69% | 531,600 |
Sep 23, 2024 | 2.64 | 2.64 | 2.59 | 2.60 | 2.60 | -1.89% | 276,318 |
Sep 20, 2024 | 2.65 | 2.66 | 2.62 | 2.65 | 2.65 | -0.38% | 475,278 |
Sep 19, 2024 | 2.66 | 2.68 | 2.64 | 2.66 | 2.66 | 1.14% | 396,764 |
Sep 18, 2024 | 2.62 | 2.66 | 2.59 | 2.63 | 2.63 | 0.77% | 362,392 |
Sep 17, 2024 | 2.68 | 2.69 | 2.61 | 2.61 | 2.61 | -3.69% | 428,002 |
Sep 16, 2024 | 2.70 | 2.73 | 2.66 | 2.71 | 2.71 | 0.37% | 320,195 |
Sep 13, 2024 | 2.64 | 2.71 | 2.64 | 2.70 | 2.70 | 2.27% | 340,070 |
Sep 12, 2024 | 2.65 | 2.69 | 2.63 | 2.64 | 2.64 | 0.38% | 542,850 |
Sep 11, 2024 | 2.55 | 2.65 | 2.55 | 2.63 | 2.63 | 3.54% | 767,680 |
Sep 10, 2024 | 2.61 | 2.61 | 2.53 | 2.54 | 2.54 | -2.68% | 561,212 |
Sep 9, 2024 | 2.57 | 2.63 | 2.54 | 2.61 | 2.61 | 1.16% | 558,818 |
Sep 6, 2024 | 2.60 | 2.60 | 2.51 | 2.58 | 2.58 | -1.53% | 907,290 |
Sep 5, 2024 | 2.68 | 2.72 | 2.60 | 2.62 | 2.62 | -1.50% | 1,437,034 |
Sep 4, 2024 | 2.72 | 2.74 | 2.65 | 2.66 | 2.66 | -2.21% | 647,140 |
Sep 3, 2024 | 2.75 | 2.78 | 2.71 | 2.72 | 2.72 | -0.73% | 1,858,733 |
Aug 30, 2024 | 2.79 | 2.80 | 2.73 | 2.74 | 2.74 | -1.44% | 1,621,446 |
Aug 29, 2024 | 2.80 | 2.80 | 2.76 | 2.78 | 2.78 | -0.71% | 279,670 |
Aug 28, 2024 | 2.80 | 2.82 | 2.78 | 2.80 | 2.80 | 0.36% | 557,911 |
Aug 27, 2024 | 2.83 | 2.85 | 2.79 | 2.79 | 2.79 | -2.45% | 454,525 |
Aug 26, 2024 | 2.87 | 2.88 | 2.84 | 2.86 | 2.86 | 0.70% | 1,095,682 |
Aug 23, 2024 | 2.83 | 2.87 | 2.82 | 2.84 | 2.84 | 0.71% | 427,945 |
Aug 22, 2024 | 2.80 | 2.83 | 2.78 | 2.82 | 2.82 | 1.08% | 566,944 |
Aug 21, 2024 | 2.79 | 2.80 | 2.77 | 2.79 | 2.79 | -0.71% | 300,596 |
Aug 20, 2024 | 2.80 | 2.81 | 2.79 | 2.81 | 2.81 | -0.35% | 226,234 |
Aug 19, 2024 | 2.76 | 2.83 | 2.76 | 2.82 | 2.82 | 1.44% | 473,387 |
Aug 16, 2024 | 2.82 | 2.82 | 2.76 | 2.78 | 2.78 | -1.77% | 531,255 |
Aug 15, 2024 | 2.79 | 2.83 | 2.76 | 2.83 | 2.83 | 1.43% | 121,668 |
Aug 14, 2024 | 2.82 | 2.82 | 2.76 | 2.79 | 2.79 | -1.06% | 272,248 |
Aug 13, 2024 | 2.76 | 2.82 | 2.75 | 2.82 | 2.82 | 1.81% | 334,555 |
Aug 12, 2024 | 2.75 | 2.80 | 2.75 | 2.77 | 2.77 | 1.47% | 310,599 |
Aug 9, 2024 | 2.66 | 2.74 | 2.64 | 2.73 | 2.73 | 3.02% | 321,434 |
Aug 8, 2024 | 2.62 | 2.67 | 2.52 | 2.65 | 2.65 | 1.53% | 609,991 |
Aug 7, 2024 | 2.68 | 2.70 | 2.56 | 2.61 | 2.61 | -1.14% | 647,867 |
Aug 6, 2024 | 2.60 | 2.68 | 2.60 | 2.64 | 2.64 | 1.54% | 506,358 |
Aug 5, 2024 | 2.65 | 2.68 | 2.58 | 2.60 | 2.60 | -5.11% | 600,508 |
Aug 2, 2024 | 2.74 | 2.75 | 2.70 | 2.74 | 2.74 | -1.44% | 374,427 |
Aug 1, 2024 | 2.82 | 2.84 | 2.75 | 2.78 | 2.78 | -1.42% | 1,284,503 |
Jul 31, 2024 | 2.84 | 2.84 | 2.80 | 2.82 | 2.82 | 0.71% | 608,706 |
Jul 30, 2024 | 2.79 | 2.81 | 2.77 | 2.80 | 2.80 | 0.36% | 670,141 |
Jul 29, 2024 | 2.82 | 2.84 | 2.76 | 2.79 | 2.79 | -0.36% | 371,714 |
Jul 26, 2024 | 2.84 | 2.85 | 2.76 | 2.80 | 2.80 | 0.36% | 302,948 |
Jul 25, 2024 | 2.72 | 2.86 | 2.72 | 2.79 | 2.79 | 0.72% | 498,694 |
Jul 24, 2024 | 2.81 | 2.82 | 2.76 | 2.77 | 2.77 | -1.07% | 216,117 |
Jul 23, 2024 | 2.79 | 2.82 | 2.79 | 2.80 | 2.80 | -0.71% | 191,623 |
Jul 22, 2024 | 2.80 | 2.83 | 2.79 | 2.82 | 2.82 | 1.44% | 402,320 |
Jul 19, 2024 | 2.82 | 2.83 | 2.78 | 2.78 | 2.78 | -1.07% | 165,104 |
Jul 18, 2024 | 2.91 | 2.91 | 2.81 | 2.81 | 2.81 | -2.77% | 234,953 |
Jul 17, 2024 | 2.92 | 2.94 | 2.87 | 2.89 | 2.89 | -0.69% | 476,357 |
Jul 16, 2024 | 2.95 | 2.95 | 2.90 | 2.91 | 2.91 | -1.36% | 347,643 |
Jul 15, 2024 | 2.94 | 2.95 | 2.92 | 2.95 | 2.95 | 0.34% | 707,875 |
Jul 12, 2024 | 2.96 | 2.96 | 2.93 | 2.94 | 2.94 | - | 210,266 |
Jul 11, 2024 | 2.97 | 2.99 | 2.91 | 2.94 | 2.94 | 0.34% | 201,457 |
Jul 10, 2024 | 2.89 | 2.93 | 2.87 | 2.93 | 2.93 | 1.38% | 149,083 |
Jul 9, 2024 | 2.89 | 2.93 | 2.86 | 2.89 | 2.89 | 0.35% | 441,342 |
Jul 8, 2024 | 2.84 | 2.88 | 2.83 | 2.88 | 2.88 | 1.41% | 182,976 |
Jul 5, 2024 | 2.84 | 2.88 | 2.84 | 2.84 | 2.84 | 1.79% | 338,124 |
Jul 3, 2024 | 2.76 | 2.82 | 2.76 | 2.79 | 2.79 | 1.45% | 146,849 |
Jul 2, 2024 | 2.73 | 2.78 | 2.70 | 2.75 | 2.75 | 0.36% | 353,259 |
Jul 1, 2024 | 2.83 | 2.83 | 2.73 | 2.74 | 2.74 | -2.14% | 404,048 |
Jun 28, 2024 | 2.80 | 2.83 | 2.79 | 2.80 | 2.80 | 0.36% | 297,046 |
Jun 27, 2024 | 2.79 | 2.82 | 2.78 | 2.79 | 2.79 | -0.36% | 207,664 |
Jun 26, 2024 | 2.74 | 2.81 | 2.72 | 2.80 | 2.80 | 2.19% | 241,062 |
Jun 25, 2024 | 2.81 | 2.85 | 2.73 | 2.74 | 2.74 | -2.49% | 243,595 |
Jun 24, 2024 | 2.88 | 2.88 | 2.80 | 2.81 | 2.81 | -1.40% | 378,581 |
Jun 21, 2024 | 2.85 | 2.90 | 2.83 | 2.85 | 2.85 | 1.06% | 1,809,741 |
Jun 20, 2024 | 2.83 | 2.85 | 2.82 | 2.82 | 2.82 | 0.71% | 477,268 |
Jun 18, 2024 | 2.71 | 2.81 | 2.71 | 2.80 | 2.80 | 2.94% | 576,427 |
Jun 17, 2024 | 2.70 | 2.73 | 2.68 | 2.72 | 2.72 | -0.37% | 418,902 |
Jun 14, 2024 | 2.78 | 2.79 | 2.71 | 2.73 | 2.73 | -2.15% | 702,310 |
Jun 13, 2024 | 2.82 | 2.84 | 2.79 | 2.79 | 2.79 | -1.06% | 455,845 |