Santiago - Delayed Quote CLP
Enel Chile S.A. (ENELCHILE.SN)
67.98
-0.62
(-0.90%)
At close: June 5 at 4:00:11 PM GMT-4
Currency in CLP Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 68.60 | 68.60 | 66.82 | 67.98 | 67.98 | 68,853,856 |
| Jun 4, 2025 | 68.21 | 68.98 | 67.65 | 68.60 | 68.60 | 88,836,476 |
| Jun 3, 2025 | 67.51 | 68.86 | 67.14 | 67.80 | 67.80 | 67,992,409 |
| Jun 2, 2025 | 68.60 | 68.60 | 67.32 | 67.50 | 67.50 | 48,188,924 |
| May 30, 2025 | 69.20 | 68.90 | 67.30 | 68.60 | 68.60 | 334,301,695 |
| May 29, 2025 | 68.75 | 69.44 | 67.81 | 68.90 | 68.90 | 204,026,497 |
| May 28, 2025 | 69.89 | 69.90 | 68.01 | 68.75 | 68.75 | 108,111,406 |
| May 27, 2025 | 70.00 | 69.99 | 68.86 | 69.10 | 69.10 | 103,535,089 |
| May 26, 2025 | 68.95 | 70.13 | 68.95 | 69.89 | 69.89 | 30,740,765 |
| May 23, 2025 | 71.49 | 69.46 | 68.21 | 68.95 | 68.95 | 94,687,443 |
| May 22, 2025 | 70.30 | 70.30 | 68.45 | 69.10 | 69.10 | 105,710,300 |
| May 20, 2025 | 71.50 | 71.00 | 69.50 | 70.30 | 70.30 | 119,736,695 |
| May 19, 2025 | 0.142298 Dividend | |||||
| May 19, 2025 | 69.90 | 70.50 | 68.62 | 70.00 | 70.00 | 92,571,774 |
| May 16, 2025 | 72.50 | 73.15 | 71.00 | 72.16 | 72.02 | 254,197,115 |
| May 15, 2025 | 74.00 | 74.00 | 72.05 | 72.50 | 72.36 | 221,022,190 |
| May 14, 2025 | 74.00 | 74.00 | 71.81 | 73.90 | 73.75 | 169,493,533 |
| May 13, 2025 | 74.10 | 75.00 | 72.52 | 73.36 | 73.22 | 178,028,875 |
| May 12, 2025 | 74.99 | 74.93 | 73.01 | 74.00 | 73.85 | 115,911,445 |
| May 9, 2025 | 74.00 | 74.37 | 72.80 | 73.20 | 73.06 | 153,904,889 |
| May 8, 2025 | 72.50 | 73.62 | 72.09 | 73.40 | 73.26 | 130,572,553 |
| May 7, 2025 | 70.01 | 72.49 | 70.01 | 72.49 | 72.35 | 248,539,274 |
| May 6, 2025 | 69.00 | 70.75 | 68.86 | 70.01 | 69.87 | 94,348,276 |
| May 5, 2025 | 67.00 | 68.90 | 66.67 | 68.90 | 68.76 | 102,119,887 |
| May 2, 2025 | 67.00 | 67.14 | 66.15 | 66.80 | 66.67 | 81,900,587 |
| Apr 30, 2025 | 65.50 | 67.21 | 65.50 | 67.00 | 66.87 | 224,316,641 |
| Apr 29, 2025 | 66.14 | 67.78 | 65.96 | 65.96 | 65.83 | 111,608,206 |
| Apr 28, 2025 | 65.89 | 65.70 | 65.01 | 65.50 | 65.37 | 53,761,916 |
| Apr 25, 2025 | 64.45 | 65.75 | 64.25 | 65.40 | 65.27 | 81,115,655 |
| Apr 24, 2025 | 64.90 | 64.95 | 63.80 | 64.45 | 64.32 | 168,852,983 |
| Apr 23, 2025 | 63.90 | 64.73 | 63.90 | 64.50 | 64.37 | 54,865,332 |
| Apr 22, 2025 | 62.72 | 64.30 | 62.62 | 63.85 | 63.72 | 144,658,991 |
| Apr 21, 2025 | 62.40 | 62.86 | 61.81 | 62.66 | 62.54 | 37,627,514 |
| Apr 17, 2025 | 62.21 | 63.40 | 62.11 | 62.46 | 62.34 | 187,633,587 |
| Apr 16, 2025 | 63.00 | 63.00 | 61.52 | 62.21 | 62.09 | 148,755,755 |
| Apr 15, 2025 | 62.45 | 63.45 | 61.89 | 62.27 | 62.15 | 41,230,737 |
| Apr 14, 2025 | 60.50 | 63.98 | 60.62 | 62.45 | 62.33 | 42,968,317 |
| Apr 11, 2025 | 60.50 | 60.85 | 59.15 | 60.45 | 60.33 | 73,999,816 |
| Apr 10, 2025 | 62.10 | 61.81 | 60.10 | 60.10 | 59.98 | 119,149,552 |
| Apr 9, 2025 | 59.95 | 63.00 | 58.75 | 62.10 | 61.98 | 59,873,240 |
| Apr 8, 2025 | 58.66 | 60.57 | 58.66 | 60.05 | 59.93 | 93,742,795 |
| Apr 7, 2025 | 59.99 | 59.99 | 56.41 | 58.62 | 58.50 | 188,394,548 |
| Apr 4, 2025 | 62.50 | 62.50 | 59.67 | 60.20 | 60.08 | 89,437,939 |
| Apr 3, 2025 | 62.00 | 62.89 | 61.73 | 61.98 | 61.86 | 52,297,181 |
| Apr 2, 2025 | 63.37 | 64.40 | 62.11 | 62.11 | 61.99 | 59,741,400 |
| Apr 1, 2025 | 62.50 | 64.30 | 62.00 | 64.00 | 63.87 | 55,514,501 |
| Mar 31, 2025 | 62.00 | 62.56 | 61.35 | 62.44 | 62.32 | 68,822,048 |
| Mar 28, 2025 | 61.50 | 62.20 | 61.50 | 61.80 | 61.68 | 52,331,167 |
| Mar 27, 2025 | 61.78 | 61.97 | 61.50 | 61.60 | 61.48 | 60,480,359 |
| Mar 26, 2025 | 61.89 | 61.98 | 61.36 | 61.50 | 61.38 | 32,886,614 |
| Mar 25, 2025 | 62.78 | 62.18 | 61.25 | 61.87 | 61.75 | 38,966,323 |
| Mar 24, 2025 | 61.70 | 62.93 | 61.65 | 61.76 | 61.64 | 62,919,114 |
| Mar 21, 2025 | 62.00 | 62.30 | 61.36 | 61.70 | 61.58 | 161,968,641 |
| Mar 20, 2025 | 61.80 | 62.20 | 61.50 | 62.00 | 61.88 | 47,404,323 |
| Mar 19, 2025 | 61.81 | 62.50 | 61.45 | 61.45 | 61.33 | 52,578,211 |
| Mar 18, 2025 | 62.66 | 62.66 | 61.71 | 61.98 | 61.86 | 68,274,207 |
| Mar 17, 2025 | 62.44 | 62.80 | 61.80 | 62.50 | 62.38 | 113,764,276 |
| Mar 14, 2025 | 62.22 | 62.81 | 61.95 | 61.95 | 61.83 | 116,544,860 |
| Mar 13, 2025 | 62.00 | 62.21 | 61.65 | 62.20 | 62.08 | 37,548,817 |
| Mar 12, 2025 | 61.80 | 62.31 | 61.20 | 62.00 | 61.88 | 106,389,467 |
| Mar 11, 2025 | 62.00 | 62.48 | 61.40 | 61.80 | 61.68 | 80,209,192 |
| Mar 10, 2025 | 62.00 | 62.99 | 60.90 | 61.51 | 61.39 | 82,068,267 |
| Mar 7, 2025 | 61.20 | 61.59 | 61.01 | 61.10 | 60.98 | 32,534,781 |
| Mar 6, 2025 | 62.16 | 62.11 | 61.19 | 61.60 | 61.48 | 92,699,840 |
| Mar 5, 2025 | 62.50 | 63.50 | 62.16 | 62.16 | 62.04 | 115,990,784 |
| Mar 4, 2025 | 63.50 | 63.51 | 62.15 | 62.50 | 62.38 | 45,036,004 |
| Mar 3, 2025 | 64.00 | 64.51 | 62.30 | 63.80 | 63.67 | 23,733,720 |
| Feb 28, 2025 | 64.50 | 64.50 | 63.20 | 63.45 | 63.32 | 204,423,748 |
| Feb 27, 2025 | 64.14 | 65.15 | 63.00 | 64.50 | 64.37 | 249,905,200 |
| Feb 26, 2025 | 64.00 | 65.20 | 63.05 | 64.80 | 64.67 | 49,559,066 |
| Feb 25, 2025 | 65.35 | 65.72 | 63.77 | 64.50 | 64.37 | 45,174,676 |
| Feb 24, 2025 | 64.94 | 64.99 | 63.50 | 64.25 | 64.12 | 97,824,224 |
| Feb 21, 2025 | 64.00 | 64.65 | 63.75 | 63.75 | 63.62 | 38,194,038 |
| Feb 20, 2025 | 63.66 | 64.80 | 63.67 | 64.00 | 63.87 | 117,948,684 |
| Feb 19, 2025 | 63.47 | 65.00 | 63.47 | 64.30 | 64.17 | 63,231,423 |
| Feb 18, 2025 | 64.97 | 64.99 | 63.61 | 64.45 | 64.32 | 74,215,492 |
| Feb 17, 2025 | 64.42 | 65.00 | 63.25 | 64.00 | 63.87 | 31,224,990 |
| Feb 14, 2025 | 64.88 | 65.21 | 64.11 | 64.42 | 64.29 | 49,739,063 |
| Feb 13, 2025 | 63.03 | 65.00 | 63.50 | 65.00 | 64.87 | 184,580,593 |
| Feb 12, 2025 | 63.06 | 64.00 | 62.34 | 64.00 | 63.87 | 29,306,199 |
| Feb 11, 2025 | 62.90 | 63.40 | 61.23 | 62.90 | 62.78 | 51,700,659 |
| Feb 10, 2025 | 62.04 | 63.00 | 61.64 | 62.01 | 61.89 | 33,734,153 |
| Feb 7, 2025 | 62.89 | 63.67 | 62.00 | 62.00 | 61.88 | 39,702,653 |
| Feb 6, 2025 | 62.00 | 62.90 | 60.87 | 62.89 | 62.77 | 58,998,525 |
| Feb 5, 2025 | 59.80 | 62.00 | 60.01 | 61.31 | 61.19 | 80,419,031 |
| Feb 4, 2025 | 59.00 | 61.07 | 58.56 | 60.50 | 60.38 | 78,572,939 |
| Feb 3, 2025 | 58.10 | 58.95 | 57.75 | 58.95 | 58.83 | 51,971,370 |
| Jan 31, 2025 | 58.80 | 59.80 | 58.21 | 58.30 | 58.19 | 45,206,841 |
| Jan 30, 2025 | 58.00 | 58.98 | 58.40 | 58.74 | 58.62 | 86,027,289 |
| Jan 29, 2025 | 58.35 | 58.55 | 58.02 | 58.30 | 58.19 | 78,368,349 |
| Jan 28, 2025 | 58.31 | 58.88 | 57.78 | 58.40 | 58.28 | 81,415,378 |
| Jan 27, 2025 | 56.80 | 58.39 | 56.80 | 58.31 | 58.20 | 35,787,035 |
| Jan 24, 2025 | 58.03 | 58.80 | 57.81 | 58.00 | 57.89 | 93,789,548 |
| Jan 23, 2025 | 58.23 | 58.95 | 58.00 | 58.40 | 58.28 | 37,117,283 |
| Jan 22, 2025 | 58.50 | 59.30 | 58.11 | 58.52 | 58.40 | 68,642,058 |
| Jan 21, 2025 | 57.80 | 58.50 | 56.80 | 58.50 | 58.38 | 70,016,678 |
| Jan 20, 2025 | 0.90671 Dividend | |||||
| Jan 20, 2025 | 57.40 | 58.50 | 57.10 | 57.69 | 57.58 | 11,715,370 |
| Jan 17, 2025 | 58.39 | 58.96 | 58.00 | 58.00 | 56.98 | 165,264,803 |
| Jan 16, 2025 | 58.28 | 58.49 | 58.00 | 58.00 | 56.98 | 22,593,651 |
| Jan 15, 2025 | 58.68 | 58.49 | 57.84 | 58.28 | 57.26 | 72,310,042 |
| Jan 14, 2025 | 57.70 | 58.90 | 57.76 | 57.76 | 56.74 | 133,352,045 |
| Jan 13, 2025 | 58.50 | 58.75 | 57.65 | 57.65 | 56.64 | 38,043,322 |
| Jan 10, 2025 | 58.99 | 58.99 | 58.36 | 58.45 | 57.42 | 54,600,917 |
| Jan 9, 2025 | 58.54 | 59.00 | 58.00 | 58.30 | 57.28 | 20,209,181 |
| Jan 8, 2025 | 58.10 | 58.50 | 57.75 | 58.25 | 57.23 | 50,131,767 |
| Jan 7, 2025 | 57.70 | 58.50 | 57.70 | 58.37 | 57.34 | 44,773,318 |
| Jan 6, 2025 | 57.30 | 57.99 | 57.20 | 57.60 | 56.59 | 40,482,772 |
| Jan 3, 2025 | 57.30 | 57.90 | 57.00 | 57.19 | 56.18 | 24,935,887 |
| Jan 2, 2025 | 57.71 | 57.77 | 57.04 | 57.15 | 56.15 | 15,025,250 |
| Dec 30, 2024 | 57.93 | 57.70 | 57.00 | 57.50 | 56.49 | 26,963,289 |
| Dec 27, 2024 | 57.12 | 57.42 | 56.53 | 57.00 | 56.00 | 59,961,282 |
| Dec 26, 2024 | 57.15 | 57.94 | 56.90 | 57.12 | 56.12 | 26,732,618 |
| Dec 24, 2024 | 56.81 | 57.70 | 57.00 | 57.11 | 56.11 | 7,344,135 |
| Dec 23, 2024 | 57.75 | 57.70 | 56.70 | 57.57 | 56.56 | 1,986,394 |
| Dec 20, 2024 | 57.00 | 57.57 | 56.12 | 57.57 | 56.56 | 131,509,126 |
| Dec 19, 2024 | 57.08 | 57.08 | 56.26 | 57.00 | 56.00 | 66,488,133 |
| Dec 18, 2024 | 57.30 | 57.53 | 56.01 | 57.10 | 56.10 | 49,639,133 |
| Dec 17, 2024 | 58.00 | 58.00 | 57.05 | 57.14 | 56.14 | 367,014,638 |
| Dec 16, 2024 | 57.30 | 57.60 | 56.74 | 57.50 | 56.49 | 55,118,112 |
| Dec 13, 2024 | 57.25 | 57.48 | 56.87 | 57.30 | 56.29 | 65,646,617 |
| Dec 12, 2024 | 55.80 | 57.25 | 55.66 | 57.25 | 56.24 | 90,565,163 |
| Dec 11, 2024 | 55.72 | 55.80 | 55.20 | 55.80 | 54.82 | 89,677,256 |
| Dec 10, 2024 | 54.89 | 55.80 | 54.40 | 55.60 | 54.62 | 79,398,532 |
| Dec 9, 2024 | 54.55 | 54.89 | 54.35 | 54.89 | 53.93 | 70,037,134 |
| Dec 6, 2024 | 54.60 | 54.97 | 54.22 | 54.55 | 53.59 | 20,521,217 |
| Dec 5, 2024 | 53.53 | 54.75 | 53.53 | 54.59 | 53.63 | 67,926,103 |
| Dec 4, 2024 | 53.50 | 54.39 | 53.26 | 54.39 | 53.43 | 74,709,534 |
| Dec 3, 2024 | 54.49 | 54.49 | 53.81 | 53.98 | 53.03 | 64,670,239 |
| Dec 2, 2024 | 53.50 | 54.17 | 53.38 | 54.00 | 53.05 | 101,850,790 |
| Nov 29, 2024 | 53.89 | 53.90 | 53.35 | 53.60 | 52.66 | 63,906,807 |
| Nov 28, 2024 | 53.32 | 53.75 | 53.16 | 53.75 | 52.81 | 54,259,870 |
| Nov 27, 2024 | 52.50 | 53.26 | 52.50 | 53.03 | 52.10 | 66,713,491 |
| Nov 26, 2024 | 51.68 | 52.45 | 51.50 | 52.18 | 51.26 | 138,455,595 |
| Nov 25, 2024 | 54.98 | 53.91 | 51.50 | 51.50 | 50.59 | 797,630,137 |
| Nov 22, 2024 | 54.54 | 55.00 | 53.50 | 53.57 | 52.63 | 74,994,955 |
| Nov 21, 2024 | 54.40 | 54.80 | 54.20 | 54.54 | 53.58 | 75,216,729 |
| Nov 20, 2024 | 55.00 | 55.12 | 54.22 | 54.39 | 53.43 | 50,716,116 |
| Nov 19, 2024 | 54.00 | 55.00 | 54.06 | 55.00 | 54.03 | 75,043,282 |
| Nov 18, 2024 | 55.00 | 55.29 | 53.37 | 53.89 | 52.94 | 62,681,543 |
| Nov 15, 2024 | 52.50 | 53.98 | 52.09 | 53.89 | 52.94 | 75,261,910 |
| Nov 14, 2024 | 52.40 | 53.22 | 52.15 | 52.49 | 51.57 | 72,445,558 |
| Nov 13, 2024 | 54.00 | 52.99 | 52.18 | 52.50 | 51.58 | 111,358,147 |
| Nov 12, 2024 | 53.55 | 53.90 | 52.28 | 52.28 | 51.36 | 57,234,526 |
| Nov 11, 2024 | 53.94 | 54.43 | 53.47 | 53.55 | 52.61 | 50,339,547 |
| Nov 8, 2024 | 54.50 | 55.50 | 53.05 | 54.48 | 53.52 | 37,244,770 |
| Nov 7, 2024 | 54.60 | 54.64 | 53.66 | 54.50 | 53.54 | 82,640,926 |
| Nov 6, 2024 | 53.03 | 54.69 | 52.87 | 54.60 | 53.64 | 72,437,828 |
| Nov 5, 2024 | 52.50 | 53.77 | 51.84 | 53.30 | 52.36 | 91,198,640 |
| Nov 4, 2024 | 51.03 | 53.25 | 51.03 | 52.58 | 51.66 | 145,322,693 |
| Oct 30, 2024 | 52.01 | 52.34 | 50.60 | 51.02 | 50.12 | 42,780,943 |
| Oct 29, 2024 | 51.91 | 52.58 | 51.51 | 52.00 | 51.09 | 234,526,665 |
| Oct 28, 2024 | 53.00 | 53.15 | 52.35 | 52.52 | 51.60 | 30,650,879 |
| Oct 25, 2024 | 52.50 | 53.00 | 52.50 | 52.80 | 51.87 | 23,181,699 |
| Oct 24, 2024 | 51.95 | 52.90 | 51.68 | 52.50 | 51.58 | 41,874,873 |
| Oct 23, 2024 | 51.00 | 52.76 | 50.69 | 51.95 | 51.04 | 64,898,172 |
| Oct 22, 2024 | 52.25 | 52.11 | 50.90 | 51.09 | 50.19 | 64,144,015 |
| Oct 21, 2024 | 52.31 | 52.46 | 51.61 | 52.25 | 51.33 | 42,161,746 |
| Oct 18, 2024 | 52.40 | 53.50 | 51.70 | 52.30 | 51.38 | 557,032,895 |
| Oct 17, 2024 | 52.00 | 52.43 | 51.59 | 52.43 | 51.51 | 86,289,468 |
| Oct 16, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 48.87 | - |
| Oct 15, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 48.87 | - |
| Oct 14, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 48.87 | - |
| Oct 11, 2024 | 49.00 | 50.00 | 49.08 | 49.74 | 48.87 | 40,724,905 |
| Oct 10, 2024 | 49.02 | 49.24 | 48.80 | 48.90 | 48.04 | 109,750,339 |
| Oct 9, 2024 | 49.00 | 49.45 | 48.70 | 49.19 | 48.33 | 38,387,609 |
| Oct 8, 2024 | 49.02 | 49.23 | 48.67 | 49.01 | 48.15 | 163,918,990 |
| Oct 7, 2024 | 49.80 | 49.80 | 48.90 | 49.02 | 48.16 | 37,155,490 |
| Oct 4, 2024 | 49.50 | 50.13 | 49.13 | 49.60 | 48.73 | 75,024,795 |
| Oct 3, 2024 | 49.40 | 49.40 | 48.80 | 49.19 | 48.33 | 72,767,326 |
| Oct 2, 2024 | 49.00 | 49.92 | 49.09 | 49.29 | 48.42 | 45,001,936 |
| Oct 1, 2024 | 49.20 | 49.74 | 48.82 | 49.27 | 48.40 | 111,275,615 |
| Sep 30, 2024 | 49.90 | 49.98 | 49.17 | 49.50 | 48.63 | 83,467,525 |
| Sep 27, 2024 | 49.50 | 50.30 | 48.90 | 49.90 | 49.02 | 110,445,488 |
| Sep 26, 2024 | 48.24 | 49.49 | 48.24 | 49.49 | 48.62 | 94,105,615 |
| Sep 25, 2024 | 48.48 | 48.48 | 48.00 | 48.25 | 47.40 | 179,000,867 |
| Sep 24, 2024 | 48.00 | 48.24 | 47.47 | 47.90 | 47.06 | 358,318,797 |
| Sep 23, 2024 | 48.20 | 48.20 | 47.01 | 47.50 | 46.67 | 512,986,263 |
| Sep 17, 2024 | 48.95 | 48.59 | 47.93 | 48.00 | 47.16 | 104,643,367 |
| Sep 16, 2024 | 49.00 | 49.40 | 48.52 | 48.73 | 47.87 | 69,786,960 |
| Sep 13, 2024 | 49.00 | 49.30 | 48.47 | 49.30 | 48.43 | 50,167,743 |
| Sep 12, 2024 | 48.75 | 49.50 | 48.65 | 49.00 | 48.14 | 77,764,877 |
| Sep 11, 2024 | 48.01 | 49.35 | 47.39 | 48.75 | 47.89 | 69,889,144 |
| Sep 10, 2024 | 48.26 | 48.74 | 47.73 | 48.01 | 47.17 | 223,315,237 |
| Sep 9, 2024 | 48.00 | 48.45 | 47.20 | 48.17 | 47.32 | 165,534,333 |
| Sep 6, 2024 | 47.70 | 48.65 | 46.21 | 47.60 | 46.76 | 697,065,648 |
| Sep 5, 2024 | 49.00 | 49.43 | 47.48 | 47.48 | 46.65 | 134,634,777 |
| Sep 4, 2024 | 49.45 | 49.65 | 48.80 | 49.02 | 48.16 | 119,595,137 |
| Sep 3, 2024 | 49.05 | 49.85 | 49.05 | 49.51 | 48.64 | 117,773,999 |
| Sep 2, 2024 | 49.51 | 49.85 | 49.40 | 49.60 | 48.73 | 27,879,496 |
| Aug 30, 2024 | 49.95 | 49.94 | 49.20 | 49.51 | 48.64 | 145,412,113 |
| Aug 29, 2024 | 50.00 | 50.43 | 49.59 | 49.92 | 49.04 | 43,862,699 |
| Aug 28, 2024 | 50.01 | 50.30 | 49.71 | 49.99 | 49.11 | 58,811,561 |
| Aug 27, 2024 | 51.00 | 50.72 | 49.80 | 49.90 | 49.02 | 65,695,298 |
| Aug 26, 2024 | 51.32 | 51.00 | 50.50 | 50.87 | 49.98 | 87,362,997 |
| Aug 23, 2024 | 51.00 | 51.30 | 50.51 | 50.51 | 49.62 | 58,771,540 |
| Aug 22, 2024 | 50.00 | 51.15 | 50.15 | 50.90 | 50.01 | 99,854,847 |
| Aug 21, 2024 | 50.94 | 50.94 | 50.00 | 50.10 | 49.22 | 68,679,180 |
| Aug 20, 2024 | 50.50 | 50.97 | 50.41 | 50.94 | 50.04 | 25,952,579 |
| Aug 19, 2024 | 50.88 | 51.39 | 50.56 | 50.56 | 49.67 | 26,948,541 |
| Aug 16, 2024 | 51.00 | 51.66 | 50.76 | 50.88 | 49.99 | 57,237,278 |
| Aug 14, 2024 | 50.85 | 51.22 | 50.40 | 51.00 | 50.10 | 95,269,133 |
| Aug 13, 2024 | 51.00 | 51.70 | 50.72 | 50.85 | 49.96 | 42,652,396 |
| Aug 12, 2024 | 50.38 | 51.92 | 50.38 | 50.88 | 49.99 | 46,876,036 |
| Aug 9, 2024 | 48.55 | 50.89 | 48.55 | 50.89 | 50.00 | 65,249,153 |
| Aug 8, 2024 | 46.89 | 48.80 | 46.15 | 48.55 | 47.70 | 170,150,420 |
| Aug 7, 2024 | 49.40 | 49.79 | 47.50 | 48.45 | 47.60 | 200,181,566 |
| Aug 6, 2024 | 50.46 | 50.50 | 49.10 | 49.40 | 48.53 | 113,439,973 |
| Aug 5, 2024 | 51.00 | 51.10 | 49.81 | 50.00 | 49.12 | 94,472,454 |
| Aug 2, 2024 | 53.36 | 53.36 | 51.96 | 52.55 | 51.63 | 70,396,814 |
| Aug 1, 2024 | 53.99 | 53.65 | 52.92 | 53.20 | 52.27 | 132,582,680 |
| Jul 31, 2024 | 54.21 | 54.31 | 53.52 | 53.80 | 52.85 | 55,408,752 |
| Jul 30, 2024 | 53.70 | 54.00 | 53.42 | 54.00 | 53.05 | 15,048,246 |
| Jul 29, 2024 | 53.32 | 54.02 | 53.32 | 53.70 | 52.76 | 23,110,017 |
| Jul 26, 2024 | 54.30 | 54.49 | 53.26 | 53.30 | 52.36 | 41,480,850 |
| Jul 25, 2024 | 54.38 | 54.96 | 54.11 | 54.30 | 53.35 | 51,594,240 |
| Jul 24, 2024 | 53.60 | 54.16 | 53.38 | 54.00 | 53.05 | 33,176,049 |
| Jul 23, 2024 | 54.00 | 54.23 | 53.60 | 53.60 | 52.66 | 42,311,717 |
| Jul 22, 2024 | 54.00 | 54.70 | 53.80 | 54.00 | 53.05 | 50,186,241 |
| Jul 19, 2024 | 54.34 | 54.60 | 53.81 | 54.20 | 53.25 | 38,116,977 |
| Jul 18, 2024 | 54.60 | 54.60 | 54.00 | 54.35 | 53.39 | 53,639,396 |
| Jul 17, 2024 | 54.40 | 54.80 | 53.99 | 54.60 | 53.64 | 139,256,381 |
| Jul 15, 2024 | 54.40 | 54.50 | 54.11 | 54.40 | 53.44 | 95,998,386 |
| Jul 12, 2024 | 54.40 | 54.49 | 53.80 | 54.40 | 53.44 | 6,511,888 |
| Jul 11, 2024 | 54.69 | 55.00 | 54.00 | 54.69 | 53.73 | 8,777,438 |
| Jul 10, 2024 | 54.00 | 54.90 | 53.60 | 54.00 | 53.05 | 6,394,654 |
| Jul 9, 2024 | 54.60 | 55.04 | 53.30 | 54.60 | 53.64 | 10,089,953 |
| Jul 8, 2024 | 54.85 | 54.85 | 54.25 | 54.85 | 53.89 | 15,162,812 |
| Jul 5, 2024 | 54.70 | 54.72 | 54.09 | 54.70 | 53.74 | 1,394,093 |
| Jul 4, 2024 | 54.39 | 54.50 | 54.00 | 54.39 | 53.43 | 4,047,924 |
| Jul 3, 2024 | 53.79 | 53.83 | 52.98 | 53.79 | 52.84 | 7,124,132 |
| Jul 2, 2024 | 52.91 | 54.40 | 52.25 | 52.91 | 51.98 | 8,125,838 |
| Jul 1, 2024 | 53.00 | 54.60 | 52.62 | 53.00 | 52.07 | 15,389,914 |
| Jun 28, 2024 | 53.10 | 54.59 | 53.10 | 53.10 | 52.17 | 27,176,012 |
| Jun 27, 2024 | 54.51 | 54.84 | 53.67 | 54.51 | 53.55 | 11,207,058 |
| Jun 26, 2024 | 53.90 | 54.18 | 52.50 | 53.90 | 52.95 | 13,024,449 |
| Jun 25, 2024 | 52.83 | 55.00 | 52.61 | 52.83 | 51.90 | 20,278,133 |
| Jun 24, 2024 | 53.55 | 54.73 | 53.55 | 53.55 | 52.61 | 13,324,327 |
| Jun 21, 2024 | 54.90 | 55.12 | 52.01 | 54.90 | 53.94 | 105,209,411 |
| Jun 19, 2024 | 54.83 | 55.10 | 53.62 | 54.83 | 53.87 | 6,964,324 |
| Jun 18, 2024 | 53.60 | 53.70 | 52.54 | 53.60 | 52.66 | 9,518,226 |
| Jun 17, 2024 | 52.26 | 53.00 | 51.51 | 52.26 | 51.34 | 9,262,423 |
| Jun 14, 2024 | 51.62 | 53.15 | 51.61 | 51.62 | 50.71 | 4,992,471 |
| Jun 13, 2024 | 51.80 | 52.98 | 51.70 | 51.80 | 50.89 | 18,248,559 |
| Jun 12, 2024 | 52.50 | 53.30 | 52.50 | 52.50 | 51.58 | 9,384,402 |
| Jun 11, 2024 | 52.75 | 54.85 | 52.65 | 52.75 | 51.82 | 26,910,509 |
| Jun 10, 2024 | 53.48 | 54.90 | 53.03 | 53.48 | 52.54 | 11,577,426 |
| Jun 7, 2024 | 53.96 | 54.95 | 53.10 | 53.96 | 53.01 | 17,082,370 |
| Jun 6, 2024 | 54.50 | 54.95 | 54.01 | 54.50 | 53.54 | 17,239,742 |
| Jun 5, 2024 | 54.46 | 54.71 | 53.22 | 54.46 | 53.50 | 6,336,217 |
Related Tickers
ENELAM.SN Enel Américas S.A.
90.50
-0.02%
COLBUN.SN Colbún S.A.
150.30
-1.44%
ECL.SN Engie Energia Chile S.A.
1,250.00
-1.96%
EDELMAG.SN Empresa Eléctrica de Magallanes S.A.
5,367.00
+0.03%
COCE5.SA Companhia Energética do Ceará - COELCE
25.95
-1.33%
ENELDXCH.SN Enel Distribucion Chile S.A.
491.00
+0.20%
IESFY Interconexión Eléctrica S.A. E.S.P.
120.00
+0.84%
CGE.SN Compañía General de Electricidad S.A.
289.98
+0.40%
NEOE3.SA Neoenergia S.A.
24.49
-2.31%
GEB.CL Grupo Energía Bogotá S.A. E.S.P.
2,970.00
-0.17%