Enel Chile S.A. (ENIC)
NYSE: ENIC · Real-Time Price · USD
3.410
-0.100 (-2.85%)
At close: Jul 11, 2025, 4:00 PM
3.400
-0.010 (-0.29%)
After-hours: Jul 11, 2025, 7:00 PM EDT

Enel Chile Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxApr 27, 2016Jul 11, 2025Max ▾Jul '16Jan '17Jul '17Jan '18Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '25Jul '2520172017201820182019201920202020202120212022202220232023202420242025202502.0004.0006.003.410

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 20253.483.523.403.413.41-2.85%585,489
Jul 10, 20253.513.533.493.513.510.29%488,518
Jul 9, 20253.543.553.503.503.50-1.13%561,328
Jul 8, 20253.543.573.483.543.540.28%1,166,316
Jul 7, 20253.603.633.513.533.53-3.02%855,404
Jul 3, 20253.643.673.623.643.64-0.27%287,568
Jul 2, 20253.633.683.603.653.650.27%744,846
Jul 1, 20253.613.673.563.643.640.28%970,571
Jun 30, 20253.623.653.553.633.630.55%491,934
Jun 27, 20253.653.663.603.613.61-1.10%275,876
Jun 26, 20253.593.673.573.653.652.82%537,296
Jun 25, 20253.613.633.533.553.55-1.39%947,874
Jun 24, 20253.563.643.563.603.601.12%860,632
Jun 23, 20253.533.593.503.563.561.14%1,181,598
Jun 20, 20253.533.563.513.523.52-0.56%936,064
Jun 18, 20253.543.583.513.543.54-0.56%702,313
Jun 17, 20253.593.603.513.563.56-1.11%586,423
Jun 16, 20253.653.713.593.603.60-1.10%1,587,787
Jun 13, 20253.653.683.583.643.64-1.36%1,743,180
Jun 12, 20253.703.723.673.693.69-0.27%633,351
Jun 11, 20253.553.703.553.703.704.52%693,687
Jun 10, 20253.503.583.503.543.541.14%2,794,364
Jun 9, 20253.563.573.473.503.50-1.41%2,017,315
Jun 6, 20253.593.603.533.553.55-1.11%1,410,529
Jun 5, 20253.603.643.543.593.590.28%2,160,833
Jun 4, 20253.543.623.543.583.581.13%1,723,785
Jun 3, 20253.533.583.503.543.54-0.28%1,650,489
Jun 2, 20253.553.583.523.553.55-1,936,672
May 30, 20253.613.633.523.553.55-2.47%2,893,325
May 29, 20253.643.703.593.643.640.28%1,403,573
May 28, 20253.643.693.613.633.63-0.82%1,062,006
May 27, 20253.703.823.623.663.66-0.54%2,386,087
May 23, 20253.633.753.633.683.680.27%2,962,461
May 22, 20253.643.703.603.673.67-0.27%915,537
May 21, 20253.703.733.673.683.68-0.81%505,298
May 20, 20253.763.783.703.713.71-1.33%822,846
May 19, 20253.683.783.683.763.761.08%430,289
May 16, 20253.783.813.693.723.72-5.82%1,087,746
May 15, 20253.973.983.903.953.77-0.50%893,451
May 14, 20253.953.983.843.973.790.51%1,359,201
May 13, 20253.934.023.873.953.770.25%2,384,232
May 12, 20254.004.003.913.943.76-0.51%1,211,433
May 9, 20253.974.053.953.963.78-1,526,531
May 8, 20253.893.973.803.963.782.86%1,069,880
May 7, 20253.813.883.773.853.671.32%1,027,475
May 6, 20253.683.813.643.803.633.54%950,533
May 5, 20253.583.693.583.673.502.51%691,590
May 2, 20253.563.623.523.583.421.99%1,081,202
May 1, 20253.503.543.483.513.350.29%645,385
Apr 30, 20253.523.523.453.503.34-1.69%581,427