Enel Chile S.A. (ENIC)
NYSE: ENIC · Real-Time Price · USD
4.015
+0.105 (2.69%)
Mar 23, 2026, 2:12 PM EDT - Market open
Enel Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 3.99 | 4.00 | 3.93 | 3.96 | - | 1.15% | 15,505 |
| Mar 20, 2026 | 4.09 | 4.10 | 3.89 | 3.91 | 3.91 | -5.33% | 760,643 |
| Mar 19, 2026 | 3.93 | 4.15 | 3.93 | 4.13 | 4.13 | 2.74% | 421,019 |
| Mar 18, 2026 | 4.05 | 4.06 | 3.97 | 4.02 | 4.02 | -0.74% | 839,076 |
| Mar 17, 2026 | 4.08 | 4.11 | 4.05 | 4.05 | 4.05 | -0.74% | 569,273 |
| Mar 16, 2026 | 4.04 | 4.09 | 4.02 | 4.08 | 4.08 | 2.77% | 344,710 |
| Mar 13, 2026 | 3.98 | 4.04 | 3.93 | 3.97 | 3.97 | 0.51% | 607,835 |
| Mar 12, 2026 | 3.98 | 4.02 | 3.93 | 3.95 | 3.95 | -2.47% | 601,230 |
| Mar 11, 2026 | 3.98 | 4.06 | 3.97 | 4.05 | 4.05 | 1.00% | 228,110 |
| Mar 10, 2026 | 3.94 | 4.06 | 3.93 | 4.01 | 4.01 | 2.56% | 476,293 |
| Mar 9, 2026 | 3.74 | 3.93 | 3.70 | 3.91 | 3.91 | 2.62% | 464,855 |
| Mar 6, 2026 | 3.75 | 3.86 | 3.71 | 3.81 | 3.81 | -0.78% | 478,535 |
| Mar 5, 2026 | 3.85 | 3.87 | 3.78 | 3.84 | 3.84 | -2.54% | 458,149 |
| Mar 4, 2026 | 3.89 | 3.95 | 3.89 | 3.94 | 3.94 | 2.87% | 388,374 |
| Mar 3, 2026 | 3.82 | 3.87 | 3.68 | 3.83 | 3.83 | -6.81% | 936,398 |
| Mar 2, 2026 | 4.10 | 4.14 | 4.05 | 4.11 | 4.11 | -1.44% | 532,482 |
| Feb 27, 2026 | 4.28 | 4.29 | 4.12 | 4.17 | 4.17 | -2.80% | 596,964 |
| Feb 26, 2026 | 4.28 | 4.30 | 4.20 | 4.29 | 4.29 | 0.23% | 721,642 |
| Feb 25, 2026 | 4.33 | 4.36 | 4.26 | 4.28 | 4.28 | -0.47% | 630,387 |
| Feb 24, 2026 | 4.20 | 4.32 | 4.20 | 4.30 | 4.30 | 3.12% | 603,013 |
| Feb 23, 2026 | 4.16 | 4.20 | 4.15 | 4.17 | 4.17 | 0.24% | 594,092 |
| Feb 20, 2026 | 4.16 | 4.19 | 4.11 | 4.16 | 4.16 | -0.95% | 508,931 |
| Feb 19, 2026 | 4.07 | 4.20 | 4.07 | 4.20 | 4.20 | 2.19% | 856,289 |
| Feb 18, 2026 | 4.17 | 4.17 | 4.10 | 4.11 | 4.11 | -0.72% | 378,180 |
| Feb 17, 2026 | 4.17 | 4.22 | 3.91 | 4.14 | 4.14 | -1.90% | 682,856 |
| Feb 13, 2026 | 4.23 | 4.31 | 4.12 | 4.22 | 4.22 | -0.94% | 431,269 |
| Feb 12, 2026 | 4.36 | 4.36 | 4.23 | 4.26 | 4.26 | -2.29% | 414,194 |
| Feb 11, 2026 | 4.33 | 4.37 | 4.30 | 4.36 | 4.36 | 1.16% | 320,654 |
| Feb 10, 2026 | 4.34 | 4.36 | 4.26 | 4.31 | 4.31 | -1.82% | 560,488 |
| Feb 9, 2026 | 4.24 | 4.42 | 4.21 | 4.39 | 4.39 | 3.54% | 1,009,077 |
| Feb 6, 2026 | 4.29 | 4.29 | 4.20 | 4.24 | 4.24 | -0.47% | 511,793 |
| Feb 5, 2026 | 4.25 | 4.30 | 4.23 | 4.26 | 4.26 | -0.93% | 746,550 |
| Feb 4, 2026 | 4.37 | 4.39 | 4.25 | 4.30 | 4.30 | -0.92% | 791,758 |
| Feb 3, 2026 | 4.32 | 4.40 | 4.32 | 4.34 | 4.34 | - | 847,718 |
| Feb 2, 2026 | 4.31 | 4.38 | 4.31 | 4.34 | 4.34 | - | 378,897 |
| Jan 30, 2026 | 4.33 | 4.38 | 4.31 | 4.34 | 4.34 | -1.59% | 963,713 |
| Jan 29, 2026 | 4.46 | 4.48 | 4.32 | 4.41 | 4.41 | -0.23% | 673,345 |
| Jan 28, 2026 | 4.44 | 4.51 | 4.39 | 4.42 | 4.42 | -1.78% | 408,452 |
| Jan 27, 2026 | 4.45 | 4.51 | 4.44 | 4.50 | 4.50 | 1.12% | 936,958 |
| Jan 26, 2026 | 4.41 | 4.45 | 4.39 | 4.45 | 4.45 | 1.60% | 424,147 |
| Jan 23, 2026 | 4.42 | 4.42 | 4.32 | 4.38 | 4.38 | 0.23% | 400,707 |
| Jan 22, 2026 | 4.40 | 4.42 | 4.32 | 4.37 | 4.37 | 0.23% | 705,097 |
| Jan 21, 2026 | 4.35 | 4.39 | 4.31 | 4.36 | 4.36 | 1.63% | 392,864 |
| Jan 20, 2026 | 4.27 | 4.35 | 4.25 | 4.29 | 4.29 | -0.23% | 795,273 |
| Jan 16, 2026 | 4.25 | 4.31 | 4.19 | 4.30 | 4.30 | 0.23% | 316,472 |
| Jan 15, 2026 | 4.34 | 4.35 | 4.29 | 4.29 | 4.26 | -1.38% | 302,662 |
| Jan 14, 2026 | 4.31 | 4.36 | 4.28 | 4.35 | 4.31 | 0.69% | 934,765 |
| Jan 13, 2026 | 4.39 | 4.39 | 4.30 | 4.32 | 4.28 | -1.59% | 337,750 |
| Jan 12, 2026 | 4.30 | 4.41 | 4.30 | 4.39 | 4.35 | 3.29% | 651,021 |
| Jan 9, 2026 | 4.22 | 4.29 | 4.22 | 4.25 | 4.22 | 0.71% | 406,990 |