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
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 3.48 | 3.52 | 3.40 | 3.41 | 3.41 | -2.85% | 585,489 |
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 |
Jun 17, 2025 | 3.59 | 3.60 | 3.51 | 3.56 | 3.56 | -1.11% | 586,423 |
Jun 16, 2025 | 3.65 | 3.71 | 3.59 | 3.60 | 3.60 | -1.10% | 1,587,787 |
Jun 13, 2025 | 3.65 | 3.68 | 3.58 | 3.64 | 3.64 | -1.36% | 1,743,180 |
Jun 12, 2025 | 3.70 | 3.72 | 3.67 | 3.69 | 3.69 | -0.27% | 633,351 |
Jun 11, 2025 | 3.55 | 3.70 | 3.55 | 3.70 | 3.70 | 4.52% | 693,687 |
Jun 10, 2025 | 3.50 | 3.58 | 3.50 | 3.54 | 3.54 | 1.14% | 2,794,364 |
Jun 9, 2025 | 3.56 | 3.57 | 3.47 | 3.50 | 3.50 | -1.41% | 2,017,315 |
Jun 6, 2025 | 3.59 | 3.60 | 3.53 | 3.55 | 3.55 | -1.11% | 1,410,529 |
Jun 5, 2025 | 3.60 | 3.64 | 3.54 | 3.59 | 3.59 | 0.28% | 2,160,833 |
Jun 4, 2025 | 3.54 | 3.62 | 3.54 | 3.58 | 3.58 | 1.13% | 1,723,785 |
Jun 3, 2025 | 3.53 | 3.58 | 3.50 | 3.54 | 3.54 | -0.28% | 1,650,489 |
Jun 2, 2025 | 3.55 | 3.58 | 3.52 | 3.55 | 3.55 | - | 1,936,672 |
May 30, 2025 | 3.61 | 3.63 | 3.52 | 3.55 | 3.55 | -2.47% | 2,893,325 |
May 29, 2025 | 3.64 | 3.70 | 3.59 | 3.64 | 3.64 | 0.28% | 1,403,573 |
May 28, 2025 | 3.64 | 3.69 | 3.61 | 3.63 | 3.63 | -0.82% | 1,062,006 |
May 27, 2025 | 3.70 | 3.82 | 3.62 | 3.66 | 3.66 | -0.54% | 2,386,087 |
May 23, 2025 | 3.63 | 3.75 | 3.63 | 3.68 | 3.68 | 0.27% | 2,962,461 |
May 22, 2025 | 3.64 | 3.70 | 3.60 | 3.67 | 3.67 | -0.27% | 915,537 |
May 21, 2025 | 3.70 | 3.73 | 3.67 | 3.68 | 3.68 | -0.81% | 505,298 |
May 20, 2025 | 3.76 | 3.78 | 3.70 | 3.71 | 3.71 | -1.33% | 822,846 |
May 19, 2025 | 3.68 | 3.78 | 3.68 | 3.76 | 3.76 | 1.08% | 430,289 |
May 16, 2025 | 3.78 | 3.81 | 3.69 | 3.72 | 3.72 | -5.82% | 1,087,746 |
May 15, 2025 | 3.97 | 3.98 | 3.90 | 3.95 | 3.77 | -0.50% | 893,451 |
May 14, 2025 | 3.95 | 3.98 | 3.84 | 3.97 | 3.79 | 0.51% | 1,359,201 |
May 13, 2025 | 3.93 | 4.02 | 3.87 | 3.95 | 3.77 | 0.25% | 2,384,232 |
May 12, 2025 | 4.00 | 4.00 | 3.91 | 3.94 | 3.76 | -0.51% | 1,211,433 |
May 9, 2025 | 3.97 | 4.05 | 3.95 | 3.96 | 3.78 | - | 1,526,531 |
May 8, 2025 | 3.89 | 3.97 | 3.80 | 3.96 | 3.78 | 2.86% | 1,069,880 |
May 7, 2025 | 3.81 | 3.88 | 3.77 | 3.85 | 3.67 | 1.32% | 1,027,475 |
May 6, 2025 | 3.68 | 3.81 | 3.64 | 3.80 | 3.63 | 3.54% | 950,533 |
May 5, 2025 | 3.58 | 3.69 | 3.58 | 3.67 | 3.50 | 2.51% | 691,590 |
May 2, 2025 | 3.56 | 3.62 | 3.52 | 3.58 | 3.42 | 1.99% | 1,081,202 |
May 1, 2025 | 3.50 | 3.54 | 3.48 | 3.51 | 3.35 | 0.29% | 645,385 |
Apr 30, 2025 | 3.52 | 3.52 | 3.45 | 3.50 | 3.34 | -1.69% | 581,427 |