Enel Chile S.A. (ENIC)
NYSE: ENIC · Real-Time Price · USD
3.510
+0.040 (1.15%)
At close: Aug 28, 2025, 4:00 PM
3.454
-0.056 (-1.61%)
After-hours: Aug 28, 2025, 5:37 PM EDT
Enel Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.50 | 3.52 | 3.48 | 3.52 | - | 1.30% | 513,158 |
| 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 |
| Jul 8, 2025 | 3.54 | 3.57 | 3.48 | 3.54 | 3.54 | 0.28% | 1,166,316 |
| Jul 7, 2025 | 3.60 | 3.63 | 3.51 | 3.53 | 3.53 | -3.02% | 855,404 |
| Jul 3, 2025 | 3.64 | 3.67 | 3.62 | 3.64 | 3.64 | -0.27% | 287,568 |
| Jul 2, 2025 | 3.63 | 3.68 | 3.60 | 3.65 | 3.65 | 0.27% | 744,846 |
| Jul 1, 2025 | 3.61 | 3.67 | 3.56 | 3.64 | 3.64 | 0.28% | 970,571 |
| Jun 30, 2025 | 3.62 | 3.65 | 3.55 | 3.63 | 3.63 | 0.55% | 491,934 |
| Jun 27, 2025 | 3.65 | 3.66 | 3.60 | 3.61 | 3.61 | -1.10% | 275,876 |
| Jun 26, 2025 | 3.59 | 3.67 | 3.57 | 3.65 | 3.65 | 2.82% | 537,296 |
| Jun 25, 2025 | 3.61 | 3.63 | 3.53 | 3.55 | 3.55 | -1.39% | 947,874 |
| Jun 24, 2025 | 3.56 | 3.64 | 3.56 | 3.60 | 3.60 | 1.12% | 860,632 |
| Jun 23, 2025 | 3.53 | 3.59 | 3.50 | 3.56 | 3.56 | 1.14% | 1,181,598 |
| Jun 20, 2025 | 3.53 | 3.56 | 3.51 | 3.52 | 3.52 | -0.56% | 936,064 |
| Jun 18, 2025 | 3.54 | 3.58 | 3.51 | 3.54 | 3.54 | -0.56% | 702,313 |