Enel Chile S.A. (ENIC)
NYSE: ENIC · Real-Time Price · USD
3.345
+0.035 (1.06%)
Mar 12, 2025, 12:09 PM EST - Market open
Enel Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 3.34 | 3.36 | 3.31 | 3.32 | - | 0.15% | 17,530 |
| Mar 11, 2025 | 3.34 | 3.36 | 3.30 | 3.31 | 3.31 | -0.60% | 448,059 |
| Mar 10, 2025 | 3.34 | 3.39 | 3.27 | 3.33 | 3.33 | 0.30% | 720,811 |
| Mar 7, 2025 | 3.30 | 3.36 | 3.24 | 3.32 | 3.32 | 0.91% | 545,526 |
| Mar 6, 2025 | 3.42 | 3.42 | 3.25 | 3.29 | 3.29 | -4.36% | 2,160,062 |
| Mar 5, 2025 | 3.42 | 3.45 | 3.37 | 3.44 | 3.44 | 0.88% | 1,989,138 |
| Mar 4, 2025 | 3.29 | 3.47 | 3.23 | 3.41 | 3.41 | 3.65% | 1,657,543 |
| Mar 3, 2025 | 3.30 | 3.33 | 3.25 | 3.29 | 3.29 | 1.23% | 528,041 |
| Feb 28, 2025 | 3.30 | 3.35 | 3.25 | 3.25 | 3.25 | -1.81% | 584,469 |
| Feb 27, 2025 | 3.29 | 3.39 | 3.24 | 3.31 | 3.31 | -4.06% | 765,835 |
| Feb 26, 2025 | 3.48 | 3.50 | 3.44 | 3.45 | 3.45 | -0.58% | 170,269 |
| Feb 25, 2025 | 3.47 | 3.49 | 3.43 | 3.47 | 3.47 | 0.58% | 265,840 |
| Feb 24, 2025 | 3.40 | 3.46 | 3.36 | 3.45 | 3.45 | 2.07% | 643,754 |
| Feb 21, 2025 | 3.41 | 3.43 | 3.36 | 3.38 | 3.38 | -0.59% | 301,841 |
| Feb 20, 2025 | 3.41 | 3.42 | 3.37 | 3.40 | 3.40 | - | 199,960 |
| Feb 19, 2025 | 3.39 | 3.40 | 3.35 | 3.40 | 3.40 | -0.29% | 234,297 |
| Feb 18, 2025 | 3.40 | 3.43 | 3.34 | 3.41 | 3.41 | 0.29% | 280,325 |
| Feb 14, 2025 | 3.40 | 3.42 | 3.37 | 3.40 | 3.40 | 0.59% | 416,345 |
| Feb 13, 2025 | 3.32 | 3.40 | 3.29 | 3.38 | 3.38 | 2.42% | 535,692 |
| Feb 12, 2025 | 3.23 | 3.31 | 3.20 | 3.30 | 3.30 | 1.85% | 370,327 |
| Feb 11, 2025 | 3.21 | 3.24 | 3.17 | 3.24 | 3.24 | 0.62% | 344,059 |
| Feb 10, 2025 | 3.20 | 3.23 | 3.15 | 3.22 | 3.22 | 0.63% | 384,279 |
| Feb 7, 2025 | 3.24 | 3.28 | 3.18 | 3.20 | 3.20 | -0.31% | 259,358 |
| Feb 6, 2025 | 3.20 | 3.23 | 3.15 | 3.21 | 3.21 | 0.63% | 404,033 |
| Feb 5, 2025 | 3.14 | 3.23 | 3.12 | 3.19 | 3.19 | 2.24% | 310,239 |
| Feb 4, 2025 | 3.07 | 3.16 | 3.03 | 3.12 | 3.12 | 1.96% | 395,327 |
| Feb 3, 2025 | 2.99 | 3.07 | 2.98 | 3.06 | 3.06 | 0.66% | 370,987 |
| Jan 31, 2025 | 3.05 | 3.11 | 3.02 | 3.04 | 3.04 | - | 680,089 |
| Jan 30, 2025 | 3.02 | 3.05 | 3.00 | 3.04 | 3.04 | 1.33% | 721,270 |
| Jan 29, 2025 | 3.00 | 3.02 | 2.97 | 3.00 | 3.00 | 0.33% | 294,067 |
| Jan 28, 2025 | 2.98 | 3.04 | 2.96 | 2.99 | 2.99 | 1.01% | 877,771 |
| Jan 27, 2025 | 2.97 | 3.03 | 2.90 | 2.96 | 2.96 | -1.00% | 436,906 |
| Jan 24, 2025 | 3.00 | 3.02 | 2.95 | 2.99 | 2.99 | 0.34% | 542,482 |
| Jan 23, 2025 | 2.92 | 3.03 | 2.89 | 2.98 | 2.98 | 2.05% | 750,150 |
| Jan 22, 2025 | 3.01 | 3.02 | 2.92 | 2.92 | 2.92 | -2.34% | 1,879,129 |
| Jan 21, 2025 | 2.90 | 3.00 | 2.89 | 2.99 | 2.99 | 3.46% | 982,576 |
| Jan 17, 2025 | 2.90 | 2.93 | 2.88 | 2.89 | 2.89 | -1.70% | 378,801 |
| Jan 16, 2025 | 2.95 | 2.96 | 2.92 | 2.94 | 2.89 | -0.34% | 396,427 |
| Jan 15, 2025 | 2.95 | 2.97 | 2.94 | 2.95 | 2.90 | 1.03% | 419,812 |
| Jan 14, 2025 | 2.95 | 2.96 | 2.92 | 2.92 | 2.88 | -1.02% | 784,141 |
| Jan 13, 2025 | 2.89 | 2.95 | 2.86 | 2.95 | 2.90 | 2.08% | 525,937 |
| Jan 10, 2025 | 2.90 | 2.91 | 2.84 | 2.89 | 2.85 | -0.34% | 487,280 |
| Jan 8, 2025 | 2.89 | 2.90 | 2.83 | 2.90 | 2.86 | 0.69% | 531,203 |
| Jan 7, 2025 | 2.87 | 2.92 | 2.84 | 2.88 | 2.84 | 1.05% | 290,464 |
| Jan 6, 2025 | 2.86 | 2.88 | 2.83 | 2.85 | 2.81 | - | 394,198 |
| Jan 3, 2025 | 2.87 | 2.87 | 2.82 | 2.85 | 2.81 | -0.35% | 343,429 |
| Jan 2, 2025 | 2.88 | 2.91 | 2.85 | 2.86 | 2.82 | -0.69% | 250,504 |
| Dec 31, 2024 | 2.90 | 2.90 | 2.85 | 2.88 | 2.84 | 1.05% | 249,835 |
| Dec 30, 2024 | 2.93 | 2.93 | 2.84 | 2.85 | 2.81 | -3.06% | 495,178 |
| Dec 27, 2024 | 2.91 | 2.97 | 2.88 | 2.94 | 2.89 | -0.34% | 629,331 |