Skip to main content
Enel Chile S.A. (ENIC)
NYSE: ENIC · Real-Time Price · USD
2.940
+0.110 (3.89%)
At close: Dec 20, 2024, 4:00 PM
2.800
-0.140 (-4.76%)
After-hours: Dec 20, 2024, 7:52 PM EST

Enel Chile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.802.982.782.942.943.89%1,796,967
Dec 19, 20242.772.832.772.832.832.91%225,876
Dec 18, 20242.862.862.742.752.75-4.84%456,441
Dec 17, 20242.852.902.802.892.891.05%223,905
Dec 16, 20242.872.882.852.862.86-0.69%253,085
Dec 13, 20242.862.882.852.882.880.70%228,194
Dec 12, 20242.832.872.822.862.861.06%220,981
Dec 11, 20242.822.842.792.832.830.71%308,160
Dec 10, 20242.802.822.772.812.811.81%273,028
Dec 9, 20242.772.812.732.762.76-0.36%567,210
Dec 6, 20242.772.782.742.772.770.36%439,562
Dec 5, 20242.742.802.742.762.761.10%288,915
Dec 4, 20242.772.782.712.732.73-1.09%214,829
Dec 3, 20242.722.762.722.762.761.10%262,859
Dec 2, 20242.702.742.682.732.730.37%371,343
Nov 29, 20242.672.752.672.722.721.12%179,634
Nov 27, 20242.712.732.682.692.690.75%327,750
Nov 26, 20242.692.702.622.672.67-1.48%645,042
Nov 25, 20242.712.742.682.712.710.37%505,291
Nov 22, 20242.722.752.702.702.70-3.57%307,996
Nov 21, 20242.802.832.772.802.80-0.36%255,672
Nov 20, 20242.792.812.762.812.810.36%242,522
Nov 19, 20242.732.802.732.802.801.45%230,851
Nov 18, 20242.702.792.702.762.761.85%527,849
Nov 15, 20242.752.752.702.712.71-1.09%147,224
Nov 14, 20242.712.742.702.742.740.74%170,421
Nov 13, 20242.672.732.662.722.721.49%187,041
Nov 12, 20242.692.702.642.682.68-0.74%270,459
Nov 11, 20242.802.802.702.702.70-3.91%277,910
Nov 8, 20242.812.822.762.812.81-1.06%333,115
Nov 7, 20242.832.862.802.842.842.16%515,550
Nov 6, 20242.772.822.752.782.780.36%332,762
Nov 5, 20242.792.802.762.772.77-243,694
Nov 4, 20242.732.832.712.772.771.47%256,846
Nov 1, 20242.742.752.702.732.73-0.36%217,361
Oct 31, 20242.732.762.702.742.740.74%162,534
Oct 30, 20242.732.772.692.722.72-1.45%344,386
Oct 29, 20242.832.832.742.762.76-2.13%163,572
Oct 28, 20242.842.852.822.822.82-308,547
Oct 25, 20242.842.842.802.822.82-231,774
Oct 24, 20242.772.832.772.822.821.44%457,924
Oct 23, 20242.742.812.742.782.780.72%428,509
Oct 22, 20242.792.792.742.762.76-0.36%236,338
Oct 21, 20242.772.802.732.772.77-281,794
Oct 18, 20242.812.822.772.772.77-1.42%386,375
Oct 17, 20242.832.832.772.812.81-0.71%559,559
Oct 16, 20242.802.832.762.832.831.43%331,800
Oct 15, 20242.822.832.732.792.79-1.06%931,910
Oct 14, 20242.712.832.712.822.824.06%292,203
Oct 11, 20242.672.732.672.712.711.50%240,035
Oct 10, 20242.692.712.662.672.67-1.84%242,938
Oct 9, 20242.632.722.622.722.723.82%633,057
Oct 8, 20242.672.692.602.622.62-1.87%818,436
Oct 7, 20242.732.732.672.672.67-2.55%577,011
Oct 4, 20242.692.752.672.742.743.40%381,638
Oct 3, 20242.722.752.652.652.65-2.93%365,362
Oct 2, 20242.762.772.722.732.73-1.44%252,288
Oct 1, 20242.792.792.742.772.77-0.72%240,935
Sep 30, 20242.802.822.762.792.79-0.36%201,077
Sep 27, 20242.802.842.792.802.801.08%271,002
Sep 26, 20242.722.782.702.772.772.97%299,102
Sep 25, 20242.682.692.672.692.690.75%178,898
Sep 24, 20242.632.702.632.672.672.69%531,600
Sep 23, 20242.642.642.592.602.60-1.89%276,318
Sep 20, 20242.652.662.622.652.65-0.38%475,278
Sep 19, 20242.662.682.642.662.661.14%396,764
Sep 18, 20242.622.662.592.632.630.77%362,392
Sep 17, 20242.682.692.612.612.61-3.69%428,002
Sep 16, 20242.702.732.662.712.710.37%320,195
Sep 13, 20242.642.712.642.702.702.27%340,070
Sep 12, 20242.652.692.632.642.640.38%542,850
Sep 11, 20242.552.652.552.632.633.54%767,680
Sep 10, 20242.612.612.532.542.54-2.68%561,212
Sep 9, 20242.572.632.542.612.611.16%558,818
Sep 6, 20242.602.602.512.582.58-1.53%907,290
Sep 5, 20242.682.722.602.622.62-1.50%1,437,034
Sep 4, 20242.722.742.652.662.66-2.21%647,140
Sep 3, 20242.752.782.712.722.72-0.73%1,858,733
Aug 30, 20242.792.802.732.742.74-1.44%1,621,446
Aug 29, 20242.802.802.762.782.78-0.71%279,670
Aug 28, 20242.802.822.782.802.800.36%557,911
Aug 27, 20242.832.852.792.792.79-2.45%454,525
Aug 26, 20242.872.882.842.862.860.70%1,095,682
Aug 23, 20242.832.872.822.842.840.71%427,945
Aug 22, 20242.802.832.782.822.821.08%566,944
Aug 21, 20242.792.802.772.792.79-0.71%300,596
Aug 20, 20242.802.812.792.812.81-0.35%226,234
Aug 19, 20242.762.832.762.822.821.44%473,387
Aug 16, 20242.822.822.762.782.78-1.77%531,255
Aug 15, 20242.792.832.762.832.831.43%121,668
Aug 14, 20242.822.822.762.792.79-1.06%272,248
Aug 13, 20242.762.822.752.822.821.81%334,555
Aug 12, 20242.752.802.752.772.771.47%310,599
Aug 9, 20242.662.742.642.732.733.02%321,434
Aug 8, 20242.622.672.522.652.651.53%609,991
Aug 7, 20242.682.702.562.612.61-1.14%647,867
Aug 6, 20242.602.682.602.642.641.54%506,358
Aug 5, 20242.652.682.582.602.60-5.11%600,508
Aug 2, 20242.742.752.702.742.74-1.44%374,427
Aug 1, 20242.822.842.752.782.78-1.42%1,284,503