Enel Chile S.A. (ENIC)
NYSE: ENIC · Real-Time Price · USD
3.220
+0.020 (0.63%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Enel Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.20 | 3.25 | 3.20 | 3.22 | 3.22 | 0.63% | 279,309 |
| Apr 16, 2025 | 3.17 | 3.23 | 3.16 | 3.20 | 3.20 | - | 1,070,637 |
| Apr 15, 2025 | 3.13 | 3.24 | 3.11 | 3.20 | 3.20 | 1.91% | 345,662 |
| Apr 14, 2025 | 3.11 | 3.17 | 3.11 | 3.14 | 3.14 | 1.62% | 474,468 |
| Apr 11, 2025 | 3.04 | 3.11 | 2.99 | 3.09 | 3.09 | 1.31% | 288,421 |
| Apr 10, 2025 | 3.14 | 3.20 | 3.00 | 3.05 | 3.05 | -4.39% | 675,619 |
| Apr 9, 2025 | 3.00 | 3.19 | 2.89 | 3.19 | 3.19 | 5.98% | 1,212,280 |
| Apr 8, 2025 | 2.99 | 3.08 | 2.96 | 3.01 | 3.01 | 4.15% | 1,157,463 |
| Apr 7, 2025 | 2.99 | 3.01 | 2.85 | 2.89 | 2.89 | -6.47% | 2,238,000 |
| Apr 4, 2025 | 3.23 | 3.23 | 3.07 | 3.09 | 3.09 | -7.76% | 846,266 |
| Apr 3, 2025 | 3.35 | 3.36 | 3.30 | 3.35 | 3.35 | - | 706,018 |
| Apr 2, 2025 | 3.41 | 3.44 | 3.32 | 3.35 | 3.35 | -2.62% | 397,594 |
| Apr 1, 2025 | 3.28 | 3.49 | 3.27 | 3.44 | 3.44 | 5.20% | 1,509,436 |
| Mar 31, 2025 | 3.27 | 3.31 | 3.25 | 3.27 | 3.27 | -1.21% | 850,078 |
| Mar 28, 2025 | 3.34 | 3.34 | 3.29 | 3.31 | 3.31 | -1.78% | 298,704 |
| Mar 27, 2025 | 3.37 | 3.37 | 3.32 | 3.37 | 3.37 | 0.30% | 368,481 |
| Mar 26, 2025 | 3.37 | 3.39 | 3.35 | 3.36 | 3.36 | -0.59% | 299,839 |
| Mar 25, 2025 | 3.38 | 3.39 | 3.36 | 3.38 | 3.38 | 0.90% | 259,064 |
| Mar 24, 2025 | 3.34 | 3.40 | 3.33 | 3.35 | 3.35 | 0.90% | 1,076,880 |
| Mar 21, 2025 | 3.36 | 3.37 | 3.31 | 3.32 | 3.32 | -2.06% | 539,374 |
| Mar 20, 2025 | 3.43 | 3.43 | 3.37 | 3.39 | 3.39 | -1.74% | 238,390 |
| Mar 19, 2025 | 3.41 | 3.46 | 3.39 | 3.45 | 3.45 | 1.17% | 522,225 |
| Mar 18, 2025 | 3.47 | 3.47 | 3.41 | 3.41 | 3.41 | -1.45% | 698,485 |
| Mar 17, 2025 | 3.40 | 3.48 | 3.40 | 3.46 | 3.46 | 1.76% | 540,064 |
| Mar 14, 2025 | 3.36 | 3.40 | 3.35 | 3.40 | 3.40 | 2.10% | 165,017 |
| Mar 13, 2025 | 3.35 | 3.39 | 3.30 | 3.33 | 3.33 | -0.30% | 486,428 |
| Mar 12, 2025 | 3.34 | 3.38 | 3.29 | 3.34 | 3.34 | 0.91% | 3,146,632 |
| 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 |