Enel Chile S.A. (ENIC)
NYSE: ENIC · Real-Time Price · USD
4.520
-0.010 (-0.22%)
Aug 17, 2026, 12:01 PM EDT - Market open
Enel Chile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 4.50 | 4.54 | 4.48 | 4.53 | - | -0.11% | 38,171 |
| Aug 14, 2026 | 4.42 | 4.54 | 4.42 | 4.53 | 4.53 | 2.72% | 338,960 |
| Aug 13, 2026 | 4.38 | 4.45 | 4.34 | 4.41 | 4.41 | 0.92% | 530,412 |
| Aug 12, 2026 | 4.50 | 4.55 | 4.37 | 4.37 | 4.37 | -2.24% | 362,579 |
| Aug 11, 2026 | 4.48 | 4.52 | 4.43 | 4.47 | 4.47 | -0.22% | 362,101 |
| Aug 10, 2026 | 4.52 | 4.52 | 4.45 | 4.48 | 4.48 | -1.32% | 430,758 |
| Aug 7, 2026 | 4.62 | 4.62 | 4.49 | 4.54 | 4.54 | -0.66% | 494,573 |
| Aug 6, 2026 | 4.49 | 4.64 | 4.47 | 4.57 | 4.57 | 1.78% | 671,132 |
| Aug 5, 2026 | 4.57 | 4.59 | 4.49 | 4.49 | 4.49 | -0.22% | 348,833 |
| Aug 4, 2026 | 4.55 | 4.62 | 4.50 | 4.50 | 4.50 | -0.22% | 506,457 |
| Aug 3, 2026 | 4.43 | 4.52 | 4.41 | 4.51 | 4.51 | 1.58% | 384,902 |
| Jul 31, 2026 | 4.58 | 4.65 | 4.44 | 4.44 | 4.44 | -2.42% | 1,147,727 |
| Jul 30, 2026 | 4.44 | 4.59 | 4.32 | 4.55 | 4.55 | 4.36% | 626,873 |
| Jul 29, 2026 | 4.37 | 4.44 | 4.31 | 4.36 | 4.36 | -0.23% | 496,785 |
| Jul 28, 2026 | 4.33 | 4.42 | 4.30 | 4.37 | 4.37 | - | 514,036 |
| Jul 27, 2026 | 4.36 | 4.40 | 4.33 | 4.37 | 4.37 | 1.39% | 427,587 |
| Jul 24, 2026 | 4.39 | 4.39 | 4.30 | 4.31 | 4.31 | -1.82% | 368,705 |
| Jul 23, 2026 | 4.38 | 4.40 | 4.32 | 4.39 | 4.39 | -1.13% | 292,455 |
| Jul 22, 2026 | 4.40 | 4.47 | 4.39 | 4.44 | 4.44 | 1.37% | 595,356 |
| Jul 21, 2026 | 4.35 | 4.43 | 4.35 | 4.38 | 4.38 | 0.92% | 426,515 |
| Jul 20, 2026 | 4.40 | 4.42 | 4.31 | 4.34 | 4.34 | -1.59% | 308,489 |
| Jul 17, 2026 | 4.40 | 4.49 | 4.38 | 4.41 | 4.41 | 0.23% | 411,976 |
| Jul 16, 2026 | 4.43 | 4.49 | 4.38 | 4.40 | 4.40 | -1.57% | 469,452 |
| Jul 15, 2026 | 4.41 | 4.50 | 4.39 | 4.47 | 4.47 | 1.36% | 352,711 |
| Jul 14, 2026 | 4.53 | 4.53 | 4.30 | 4.41 | 4.41 | 0.68% | 630,769 |
| Jul 13, 2026 | 4.44 | 4.49 | 4.38 | 4.38 | 4.38 | -2.01% | 419,865 |
| Jul 10, 2026 | 4.31 | 4.50 | 4.30 | 4.47 | 4.47 | 0.22% | 410,761 |
| Jul 9, 2026 | 4.43 | 4.48 | 4.43 | 4.46 | 4.46 | 1.36% | 352,994 |
| Jul 8, 2026 | 4.37 | 4.42 | 4.36 | 4.40 | 4.40 | -0.23% | 567,536 |
| Jul 7, 2026 | 4.39 | 4.45 | 4.36 | 4.41 | 4.41 | -0.45% | 743,715 |
| Jul 6, 2026 | 4.45 | 4.46 | 4.38 | 4.43 | 4.43 | 0.45% | 551,583 |
| Jul 2, 2026 | 4.46 | 4.51 | 4.36 | 4.41 | 4.41 | 0.23% | 375,092 |
| Jul 1, 2026 | 4.45 | 4.47 | 4.37 | 4.40 | 4.40 | -2.22% | 366,246 |
| Jun 30, 2026 | 4.44 | 4.53 | 4.42 | 4.50 | 4.50 | 1.35% | 849,835 |
| Jun 29, 2026 | 4.43 | 4.47 | 4.41 | 4.44 | 4.44 | 0.45% | 306,237 |
| Jun 26, 2026 | 4.33 | 4.44 | 4.33 | 4.42 | 4.42 | 1.84% | 419,278 |
| Jun 25, 2026 | 4.42 | 4.42 | 4.33 | 4.34 | 4.34 | -0.46% | 720,911 |
| Jun 24, 2026 | 4.53 | 4.53 | 4.35 | 4.36 | 4.36 | -3.75% | 592,688 |
| Jun 23, 2026 | 4.49 | 4.58 | 4.41 | 4.53 | 4.53 | -0.66% | 417,403 |
| Jun 22, 2026 | 4.57 | 4.62 | 4.54 | 4.56 | 4.56 | -0.22% | 593,770 |
| Jun 18, 2026 | 4.62 | 4.66 | 4.53 | 4.57 | 4.57 | -0.44% | 651,684 |
| Jun 17, 2026 | 4.68 | 4.72 | 4.57 | 4.59 | 4.59 | -1.50% | 382,218 |
| Jun 16, 2026 | 4.61 | 4.68 | 4.59 | 4.66 | 4.66 | 1.53% | 402,196 |
| Jun 15, 2026 | 4.50 | 4.61 | 4.50 | 4.59 | 4.59 | 2.91% | 551,637 |
| Jun 12, 2026 | 4.43 | 4.50 | 4.42 | 4.46 | 4.46 | 1.13% | 625,135 |
| Jun 11, 2026 | 4.27 | 4.42 | 4.27 | 4.41 | 4.41 | 4.26% | 485,187 |
| Jun 10, 2026 | 4.18 | 4.30 | 4.18 | 4.23 | 4.23 | 0.48% | 600,882 |
| Jun 9, 2026 | 4.17 | 4.23 | 4.14 | 4.21 | 4.21 | 1.69% | 809,936 |
| Jun 8, 2026 | 4.15 | 4.15 | 4.05 | 4.14 | 4.14 | -0.72% | 1,127,759 |
| Jun 5, 2026 | 4.14 | 4.21 | 4.08 | 4.17 | 4.17 | -0.71% | 458,739 |