Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Santiago - Delayed Quote CLP

Engie Energia Chile S.A. (ECL.SN)

Compare
1,032.00
+25.00
+(2.48%)
At close: April 15 at 4:00:03 PM GMT-4
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20251,007.001,047.90985.001,032.001,032.004,249,521
Apr 14, 2025998.721,020.00998.001,007.001,007.001,815,990
Apr 11, 2025997.001,020.00986.05990.00990.001,633,331
Apr 10, 20251,000.001,015.30983.09995.00995.004,163,499
Apr 9, 2025984.731,000.00970.00992.00992.002,412,918
Apr 8, 2025974.00998.00975.80985.00985.001,007,744
Apr 7, 2025970.00990.00970.00974.00974.002,102,753
Apr 4, 20251,012.001,020.00992.301,000.001,000.003,310,392
Apr 3, 20251,000.101,025.60990.001,010.001,010.002,083,622
Apr 2, 2025985.001,004.00985.511,000.001,000.004,321,827
Apr 1, 2025977.001,000.00977.00982.01982.011,282,583
Mar 31, 2025981.20990.00977.00977.00977.00676,319
Mar 28, 2025986.00999.80981.00981.20981.20677,251
Mar 27, 2025986.00986.00975.50980.00980.00618,535
Mar 26, 2025987.99989.00983.19986.00986.00932,779
Mar 25, 2025990.00993.50983.00983.00983.00979,222
Mar 24, 20251,020.001,005.00985.01990.00990.001,403,875
Mar 21, 2025996.991,000.70987.00995.00995.00751,486
Mar 20, 2025992.101,004.90992.001,000.001,000.003,312,730
Mar 19, 2025984.00995.00984.00992.00992.001,069,481
Mar 18, 2025998.00998.00981.01984.00984.001,326,834
Mar 17, 20251,008.201,008.20995.15997.00997.001,022,493
Mar 14, 20251,001.501,020.00992.021,002.901,002.901,276,349
Mar 13, 2025998.001,001.00985.001,001.001,001.007,135,444
Mar 12, 2025977.00989.97976.99985.00985.002,388,265
Mar 11, 2025989.001,005.00970.00977.13977.132,066,179
Mar 10, 20251,005.001,005.00979.00985.20985.202,057,193
Mar 7, 20251,000.001,009.00989.28990.03990.03365,564
Mar 6, 2025990.00996.49981.77990.00990.00343,005
Mar 5, 20251,009.001,019.10984.00985.10985.101,110,964
Mar 4, 20251,012.101,019.901,003.001,009.001,009.001,249,606
Mar 3, 20251,015.001,038.00992.011,012.101,012.10925,036
Feb 28, 20251,049.801,048.001,015.001,015.001,015.003,774,830
Feb 27, 20251,070.801,050.001,020.301,050.001,050.00540,219
Feb 26, 20251,049.801,038.801,008.001,020.001,020.00549,140
Feb 25, 20251,015.001,046.50998.291,030.701,030.701,147,577
Feb 24, 20251,032.001,022.70990.071,005.001,005.001,330,975
Feb 21, 20251,019.801,024.001,016.001,019.001,019.00482,497
Feb 20, 20251,015.001,032.001,010.601,019.801,019.801,185,911
Feb 19, 20251,020.001,033.00999.901,015.001,015.001,752,375
Feb 18, 20251,030.001,030.001,002.601,020.001,020.00780,977
Feb 17, 20251,040.001,045.001,020.001,023.901,023.90370,220
Feb 14, 20251,038.901,062.001,030.001,030.001,030.001,717,119
Feb 13, 20251,020.001,044.001,011.901,038.901,038.90754,038
Feb 12, 20251,009.101,031.401,003.001,020.001,020.00758,044
Feb 11, 20251,010.001,033.20999.501,030.601,030.60227,563
Feb 10, 20251,017.001,024.001,001.101,018.001,018.00369,946
Feb 7, 20251,012.001,021.00999.001,016.401,016.40487,194
Feb 6, 2025999.861,020.50997.271,018.901,018.902,491,972
Feb 5, 2025987.00999.00975.98999.00999.001,355,756
Feb 4, 2025975.77986.00975.77984.00984.00275,802
Feb 3, 2025985.00988.00970.60979.85979.851,837,793
Jan 31, 2025984.22984.22977.37979.99979.991,979,485
Jan 30, 2025960.00993.94960.06984.22984.222,325,655
Jan 29, 2025972.86981.82969.32979.70979.702,373,097
Jan 28, 2025950.00977.00950.00972.86972.86490,028
Jan 27, 2025963.99969.05957.00968.50968.50263,211
Jan 24, 2025974.25979.94965.04979.00979.00437,708
Jan 23, 2025965.50985.00965.00981.90981.901,586,012
Jan 22, 2025948.28965.00948.28965.00965.001,936,594
Jan 21, 2025955.00955.00940.00955.00955.00415,231
Jan 20, 2025949.97955.00941.00955.00955.0092,805
Jan 17, 2025950.40961.00945.00950.00950.001,469,525
Jan 16, 2025940.00950.40925.21950.40950.403,322,079
Jan 15, 2025940.00955.00905.01940.00940.001,717,757
Jan 14, 2025915.00940.00901.51940.00940.003,504,856
Jan 13, 2025930.00930.01916.42924.00924.00710,958
Jan 10, 2025930.10930.00910.90930.00930.00217,594
Jan 9, 2025901.00935.00901.00930.00930.002,921,539
Jan 8, 2025894.99915.15894.99915.00915.00853,919
Jan 7, 2025904.90906.00894.02903.02903.022,718,419
Jan 6, 2025905.00906.01895.11904.50904.50699,143
Jan 3, 2025895.89905.18895.89904.48904.4885,012
Jan 2, 2025907.00909.00887.99909.00909.00198,196
Dec 30, 2024900.00909.00898.00907.00907.00601,563
Dec 27, 2024890.00908.00890.12908.00908.00344,583
Dec 26, 2024897.99897.99890.00895.90895.901,711,679
Dec 24, 2024890.00895.90885.00885.00885.001,288,741
Dec 23, 2024894.95893.99886.70890.28890.28626,313
Dec 20, 2024864.50897.99864.50873.10873.102,290,000
Dec 19, 2024865.01876.95866.00868.13868.131,595,080
Dec 18, 2024880.00880.07865.50877.10877.10371,893
Dec 17, 2024873.00885.00872.01880.00880.00619,481
Dec 16, 2024875.00881.94878.51879.90879.90241,810
Dec 13, 2024886.06886.06874.00874.00874.00185,484
Dec 12, 2024889.00889.88868.02886.06886.06254,857
Dec 11, 2024860.00888.99860.00880.00880.00274,188
Dec 10, 2024877.01889.99877.01889.99889.99149,510
Dec 9, 2024879.02882.63871.10871.10871.101,031,330
Dec 6, 2024876.00885.00877.00880.00880.00463,309
Dec 5, 2024861.50885.00861.50876.00876.00320,177
Dec 4, 2024879.79890.00878.99886.39886.39232,092
Dec 3, 2024882.49891.85874.02885.00885.00275,402
Dec 2, 2024875.00898.73875.00892.00892.001,018,366
Nov 29, 2024877.49880.75860.00880.00880.00366,238
Nov 28, 2024885.99881.99858.81881.99881.99139,387
Nov 27, 2024881.99885.00857.00880.00880.001,036,755
Nov 26, 2024895.00894.83875.49884.92884.92266,256
Nov 25, 2024885.00895.00868.80895.00895.00853,098
Nov 22, 2024899.00893.85871.40884.99884.99214,838
Nov 21, 2024889.00889.00879.72885.00885.00883,800
Nov 20, 2024878.91890.00872.99889.00889.00896,880
Nov 19, 2024885.00882.70870.00874.70874.70196,757
Nov 18, 2024882.69888.90878.69885.07885.07623,491
Nov 15, 2024874.00889.00874.50889.00889.00396,482
Nov 14, 2024874.00876.21866.63874.00874.00310,703
Nov 13, 2024899.98890.99870.10874.00874.001,111,288
Nov 12, 2024895.96900.00877.17884.83884.83330,985
Nov 11, 2024900.00904.18877.10895.96895.96388,260
Nov 8, 2024906.00905.00897.00901.00901.00210,907
Nov 7, 2024892.94905.00889.67905.00905.00365,907
Nov 6, 2024890.00892.00875.00892.00892.00691,681
Nov 5, 2024900.99904.00890.00890.00890.00377,696
Nov 4, 2024888.99913.85881.00910.00910.00616,243
Oct 30, 2024900.02904.02877.00895.00895.00545,075
Oct 29, 2024906.20909.00890.00909.00909.003,292,782
Oct 28, 2024899.00908.50896.01908.50908.50304,737
Oct 25, 2024896.00900.00884.52899.12899.12292,149
Oct 24, 2024882.99904.97882.98896.00896.00400,788
Oct 23, 2024887.01898.99880.00889.00889.00685,912
Oct 22, 2024889.56899.00884.00884.44884.441,585,215
Oct 21, 2024885.99900.00885.99899.33899.33148,309
Oct 18, 2024895.00898.00875.00898.00898.00345,215
Oct 17, 2024875.00895.00874.52895.00895.00234,656
Oct 16, 2024871.13871.13871.13871.13871.13-
Oct 15, 2024871.13871.13871.13871.13871.13-
Oct 14, 2024871.13871.13871.13871.13871.13-
Oct 11, 2024873.19884.00855.00871.13871.13177,203
Oct 10, 2024874.99884.00872.00884.00884.00237,835
Oct 9, 2024867.00885.00867.00885.00885.00632,950
Oct 8, 2024870.99886.87857.07869.80869.80241,721
Oct 7, 2024875.00883.00867.07867.20867.202,873,118
Oct 4, 2024874.00885.00875.00884.00884.00861,830
Oct 3, 2024866.49875.00854.98874.22874.22244,589
Oct 2, 2024866.99880.00865.00875.00875.001,155,638
Oct 1, 2024876.01880.00873.00880.00880.00235,533
Sep 30, 2024880.00888.00865.70870.51870.511,373,915
Sep 27, 2024871.00880.00869.30880.08880.08438,439
Sep 26, 2024880.00873.00860.97872.00872.00686,333
Sep 25, 2024864.99880.00859.94880.00880.00399,957
Sep 24, 2024868.04875.10863.19871.27871.27269,932
Sep 23, 2024871.99884.23854.59868.16868.16303,768
Sep 17, 2024860.01875.00862.81872.00872.00221,144
Sep 16, 2024830.00883.05860.00873.95873.95120,575
Sep 13, 2024854.99875.00854.99860.00860.00168,804
Sep 12, 2024850.04865.00845.69865.00865.00207,352
Sep 11, 2024831.64850.03829.00850.03850.031,473,608
Sep 10, 2024841.38841.94824.50840.00840.00510,497
Sep 9, 2024830.17840.01825.00840.01840.01485,035
Sep 6, 2024835.00835.00820.00830.00830.00432,544
Sep 5, 2024832.99849.98827.00835.00835.00301,111
Sep 4, 2024845.00850.00822.00838.00838.00338,809
Sep 3, 2024853.00890.00832.00845.00845.00780,764
Sep 2, 2024874.00870.00853.00853.00853.00192,930
Aug 30, 2024847.99874.00831.00874.00874.001,346,921
Aug 29, 2024859.99867.01854.95856.31856.31374,902
Aug 28, 2024870.00874.00856.00874.00874.00246,351
Aug 27, 2024876.19880.00865.10880.00880.00394,583
Aug 26, 2024880.00885.99884.90885.00885.001,022,136
Aug 23, 2024883.49900.00870.00890.00890.00258,342
Aug 22, 2024890.99891.02865.00890.00890.00686,682
Aug 21, 2024880.01894.89880.00890.99890.99286,179
Aug 20, 2024885.29895.00879.99888.45888.45188,197
Aug 19, 2024893.67895.00885.02895.00895.00368,476
Aug 16, 2024887.41893.67887.37893.67893.67293,000
Aug 14, 2024851.31900.00860.13900.00900.001,129,567
Aug 13, 2024865.50880.00857.79879.90879.901,052,348
Aug 12, 2024879.99879.51864.99870.00870.00706,747
Aug 9, 2024839.58880.00839.58880.00880.00214,000
Aug 8, 2024835.20874.98860.99866.80866.801,379,361
Aug 7, 2024845.00878.49852.03870.00870.00591,167
Aug 6, 2024815.00870.00820.02869.95869.95433,380
Aug 5, 2024830.92840.00820.01840.00840.003,892,912
Aug 2, 2024865.00865.00845.50858.90858.90827,010
Aug 1, 2024864.50865.00858.00865.00865.001,014,383
Jul 31, 2024850.00865.00853.00856.00856.001,160,653
Jul 30, 2024865.00860.00849.00850.00850.00709,472
Jul 29, 2024849.91864.90840.00864.90864.90429,609
Jul 26, 2024845.00850.01830.03849.91849.91245,234
Jul 25, 2024837.99849.00836.00845.00845.00281,743
Jul 24, 2024843.00855.00834.00845.00845.00469,112
Jul 23, 2024849.00859.50841.00843.00843.00865,331
Jul 22, 2024846.98848.50839.98848.14848.14138,535
Jul 19, 2024849.00845.00834.98843.96843.96269,088
Jul 18, 2024839.32856.11830.02849.00849.00447,247
Jul 17, 2024815.00843.99815.00839.32839.32403,180
Jul 15, 2024833.00843.99826.23838.90838.90410,779
Jul 12, 2024833.00839.99814.00832.48832.4842,033
Jul 11, 2024840.00840.00816.04840.00840.00398,458
Jul 10, 2024820.00840.00814.00820.00820.00284,032
Jul 9, 2024816.20831.10816.20816.20816.20125,086
Jul 8, 2024826.65841.00826.65831.18831.1830,477
Jul 5, 2024834.00846.99833.00834.00834.00187,192
Jul 4, 2024841.00849.00825.00841.00841.0056,963
Jul 3, 2024831.00850.00830.83831.00831.00119,753
Jul 2, 2024841.10841.10821.99841.10841.1084,481
Jul 1, 2024841.40848.00825.00841.40841.40293,055
Jun 28, 2024841.50859.29840.00841.50841.50486,763
Jun 27, 2024861.00865.00850.00861.00861.0099,086
Jun 26, 2024850.00860.00830.00850.00850.0075,224
Jun 25, 2024835.00844.49820.00835.00835.00150,885
Jun 24, 2024844.50844.50831.43844.50844.5051,590
Jun 21, 2024844.99849.50819.99844.99844.99318,592
Jun 19, 2024850.00850.00812.99844.92844.9221,059
Jun 18, 2024825.00826.20810.00825.00825.00110,244
Jun 17, 2024810.00825.00810.00810.00810.00160,666
Jun 14, 2024802.00817.00796.93802.00802.00128,298
Jun 13, 2024811.70820.00810.27811.70811.7048,400
Jun 12, 2024812.00818.00802.00812.00812.0069,924
Jun 11, 2024805.00830.00805.00805.00805.00452,609
Jun 10, 2024812.51830.02812.50813.21813.2123,144
Jun 7, 2024823.00831.86820.00823.00823.0038,922
Jun 6, 2024826.00830.00820.00822.97822.975,000
Jun 5, 2024834.63838.25826.01830.83830.839,385
Jun 4, 2024834.26834.26810.00834.26834.2665,386
Jun 3, 2024839.98841.62820.00839.18839.1820,400
May 31, 2024850.00850.00831.98850.00850.00713,461
May 30, 2024842.00848.00835.00842.00842.00221,881
May 29, 2024848.50858.00835.00848.50848.50143,403
May 28, 2024848.98849.00835.06848.98848.98111,056
May 27, 2024837.00845.00824.90842.24842.2411,692
May 24, 2024835.50835.50822.97834.94834.945,314
May 23, 2024835.00835.00822.19835.00835.00110,459
May 22, 2024825.00829.00790.00813.55813.5534,723
May 20, 2024824.99827.90821.00824.99824.9975,679
May 17, 2024830.00834.00820.00830.00830.0090,582
May 16, 2024830.00834.97821.68830.00830.00196,276
May 15, 2024830.00835.00825.99830.00830.00292,209
May 14, 2024830.00835.00816.00833.79833.7919,891
May 13, 2024840.00840.00833.00840.00840.00483,848
May 10, 2024840.00841.00835.00840.00840.0048,983
May 9, 2024835.00840.99830.00835.00835.0041,020
May 8, 2024840.00844.00832.00840.00840.0069,547
May 7, 2024845.00849.00810.00845.00845.00144,274
May 6, 2024820.00839.00810.00820.00820.0066,015
May 3, 2024837.10840.00810.00838.82838.824,538
May 2, 2024820.00820.00787.00820.00820.00605,913
Apr 30, 2024788.00818.00788.00788.00788.00156,991
Apr 29, 2024818.00818.00792.00818.00818.00266,840
Apr 26, 2024790.01810.00787.99790.01790.01166,103
Apr 25, 2024791.96800.00791.00797.37797.3715,496
Apr 24, 2024796.00800.00794.00796.00796.0066,556
Apr 23, 2024796.80797.00787.00796.55796.5526,191
Apr 22, 2024785.00800.00770.00785.00785.00167,624
Apr 19, 2024794.83799.99776.00794.83794.8384,807
Apr 18, 2024800.00804.00795.79800.00800.00172,654
Apr 17, 2024799.90814.45784.99799.90799.9048,187
Apr 16, 2024810.00825.01795.01810.00810.00337,066
Apr 15, 2024814.50823.29814.00814.50814.50126,571

Related Tickers

CASABLANCA.SN Energía de Casablanca S.A.
1,300.00
+23.75%
 
ENELCHILE.SN Enel Chile S.A.
62.27
-0.29%
 
TRAN.BA Compañía de Transporte de Energía Eléctrica en Alta Tensión Transener S.A.
1,885.00
+1.89%
 
CEPU Central Puerto S.A.
11.21
-1.75%