Enel Chile S.A. (ENIC)
NYSE: ENIC · Real-Time Price · USD
3.640
+0.010 (0.28%)
At close: May 29, 2025, 4:00 PM
3.635
-0.005 (-0.14%)
After-hours: May 29, 2025, 7:00 PM EDT
Enel Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 3.45 | 3.59 | 3.43 | 3.56 | 3.40 | 3.19% | 950,056 |
| Apr 28, 2025 | 3.45 | 3.51 | 3.43 | 3.45 | 3.29 | 0.58% | 806,232 |
| Apr 25, 2025 | 3.45 | 3.45 | 3.40 | 3.43 | 3.27 | -0.29% | 456,690 |
| Apr 24, 2025 | 3.39 | 3.45 | 3.38 | 3.44 | 3.28 | 1.78% | 759,324 |
| Apr 23, 2025 | 3.36 | 3.39 | 3.35 | 3.38 | 3.23 | 0.90% | 428,514 |
| Apr 22, 2025 | 3.25 | 3.36 | 3.24 | 3.35 | 3.20 | 4.36% | 574,603 |
| Apr 21, 2025 | 3.19 | 3.23 | 3.18 | 3.21 | 3.06 | -0.31% | 450,985 |
| Apr 17, 2025 | 3.20 | 3.25 | 3.20 | 3.22 | 3.07 | 0.63% | 279,309 |
| Apr 16, 2025 | 3.17 | 3.23 | 3.16 | 3.20 | 3.05 | - | 1,070,637 |
| Apr 15, 2025 | 3.13 | 3.24 | 3.11 | 3.20 | 3.05 | 1.91% | 345,662 |
| Apr 14, 2025 | 3.11 | 3.17 | 3.11 | 3.14 | 3.00 | 1.62% | 474,468 |
| Apr 11, 2025 | 3.04 | 3.11 | 2.99 | 3.09 | 2.95 | 1.31% | 288,421 |
| Apr 10, 2025 | 3.14 | 3.20 | 3.00 | 3.05 | 2.91 | -4.39% | 675,619 |
| Apr 9, 2025 | 3.00 | 3.19 | 2.89 | 3.19 | 3.04 | 5.98% | 1,212,280 |
| Apr 8, 2025 | 2.99 | 3.08 | 2.96 | 3.01 | 2.87 | 4.15% | 1,157,463 |
| Apr 7, 2025 | 2.99 | 3.01 | 2.85 | 2.89 | 2.76 | -6.47% | 2,238,000 |
| Apr 4, 2025 | 3.23 | 3.23 | 3.07 | 3.09 | 2.95 | -7.76% | 846,266 |
| Apr 3, 2025 | 3.35 | 3.36 | 3.30 | 3.35 | 3.20 | - | 706,018 |
| Apr 2, 2025 | 3.41 | 3.44 | 3.32 | 3.35 | 3.20 | -2.62% | 397,594 |
| Apr 1, 2025 | 3.28 | 3.49 | 3.27 | 3.44 | 3.28 | 5.20% | 1,509,436 |
| Mar 31, 2025 | 3.27 | 3.31 | 3.25 | 3.27 | 3.12 | -1.21% | 850,078 |
| Mar 28, 2025 | 3.34 | 3.34 | 3.29 | 3.31 | 3.16 | -1.78% | 298,704 |
| Mar 27, 2025 | 3.37 | 3.37 | 3.32 | 3.37 | 3.22 | 0.30% | 368,481 |
| Mar 26, 2025 | 3.37 | 3.39 | 3.35 | 3.36 | 3.21 | -0.59% | 299,839 |
| Mar 25, 2025 | 3.38 | 3.39 | 3.36 | 3.38 | 3.23 | 0.90% | 259,064 |
| Mar 24, 2025 | 3.34 | 3.40 | 3.33 | 3.35 | 3.20 | 0.90% | 1,076,880 |
| Mar 21, 2025 | 3.36 | 3.37 | 3.31 | 3.32 | 3.17 | -2.06% | 539,374 |
| Mar 20, 2025 | 3.43 | 3.43 | 3.37 | 3.39 | 3.24 | -1.74% | 238,390 |
| Mar 19, 2025 | 3.41 | 3.46 | 3.39 | 3.45 | 3.29 | 1.17% | 522,225 |