Santiago - Delayed Quote CLP

Enjoy S.A. (ENJOY.SN)

0.2030
-0.0100
(-4.69%)
As of 12:29:50 PM GMT-4. Market Open.
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20250.20300.20400.20300.20300.203029,287,877
May 30, 20250.22000.23900.20400.21300.213088,384,502
May 29, 20250.22000.22000.21000.21500.215048,922,323
May 28, 20250.24000.23000.22100.22200.222055,384,638
May 27, 20250.24000.23500.22100.22900.229075,313,732
May 26, 20250.22000.24100.23000.23500.2350222,101,838
May 23, 20250.20900.23600.19000.22300.2230101,510,809
May 22, 20250.24000.22300.21900.21800.218047,137,973
May 20, 20250.25000.24000.23100.24000.240034,760,096
May 19, 20250.28000.28000.26000.26400.264091,160,402
May 16, 20250.28800.28000.26500.26900.269076,666,635
May 15, 20250.29000.29000.28200.28800.288017,256,170
May 14, 20250.29000.29000.28000.28800.288090,367,299
May 13, 20250.29000.28000.27500.28000.280077,471,610
May 12, 20250.31000.31000.27100.27500.2750132,277,461
May 9, 20250.36000.41000.27000.30400.3040719,427,606
May 8, 20250.28000.35000.28000.34000.34001,143,926,708
May 7, 20250.19000.26900.22000.26300.2630392,929,579
May 6, 20250.19000.22700.19000.22600.226054,876,036
May 5, 20250.19900.19200.19000.19100.191054,156,180
May 2, 20250.15100.19000.19000.19000.190076,513,109
Apr 30, 20250.15000.17000.15000.15100.15104,180,913
Apr 29, 20250.16400.17000.15000.15100.151017,944,920
Apr 28, 20250.15300.17000.15300.15100.15104,402,693
Apr 25, 20250.18200.18200.16000.15100.15106,621,004
Apr 24, 20250.16200.17800.16100.15100.15103,173,301
Apr 23, 20250.15200.18000.16000.15100.151029,472,888
Apr 22, 20250.15800.15200.15200.15100.151011,612,127
Apr 21, 20250.16000.16000.15000.15100.15102,352,399
Apr 17, 20250.15100.16000.15100.15100.151011,215,812
Apr 16, 20250.14700.15000.15000.15100.151025,630,655
Apr 15, 20250.15000.15100.15000.15100.151010,192,835
Apr 14, 20250.15000.16000.14100.15100.15109,535,866
Apr 11, 20250.15000.15000.15000.15100.151042,297,541
Apr 10, 20250.16000.16000.15000.15100.15103,873,630
Apr 9, 20250.16000.17000.15000.15100.15109,544,611
Apr 8, 20250.16000.15100.15100.15100.151017,550,489
Apr 7, 20250.16700.15200.14100.15100.151069,321,194
Apr 4, 20250.15000.17000.15000.16100.161052,199,134
Apr 3, 20250.17900.16000.14200.14800.148074,576,764
Apr 2, 20250.17900.18000.17000.18300.18308,908,863
Apr 1, 20250.18000.18000.16200.18300.18308,002,682
Mar 31, 20250.18800.17200.17200.18300.183036,461,491
Mar 28, 20250.18000.18500.18000.18300.18303,524,260
Mar 27, 20250.18300.18600.16000.18300.183012,920,907
Mar 26, 20250.18600.18700.18600.18300.1830344,826
Mar 25, 20250.18000.18700.18000.18300.18306,641,403
Mar 24, 20250.19000.19000.18000.18300.18305,654,078
Mar 21, 20250.18000.18300.18000.18300.18302,965,863
Mar 20, 20250.18000.18000.18000.18300.183025,825,550
Mar 19, 20250.18800.18000.17800.18300.183036,247,179
Mar 18, 20250.18800.18800.17700.18300.18308,313,414
Mar 17, 20250.18800.18100.18000.18300.183026,017,480
Mar 14, 20250.18000.18000.18000.18300.183043,422,114
Mar 13, 20250.18000.18600.18000.18200.18204,065,153
Mar 12, 20250.18400.18600.17500.18200.18203,621,166
Mar 11, 20250.18000.18700.17500.18200.182045,007,617
Mar 10, 20250.19000.18000.18000.18100.181058,290,310
Mar 7, 20250.18000.18700.17100.19000.190018,188,231
Mar 6, 20250.18000.18000.18000.19000.190034,678,718
Mar 5, 20250.18900.18000.18000.19000.190029,378,918
Mar 4, 20250.19000.19000.16000.19000.190026,878,990
Mar 3, 20250.21000.21000.19000.19000.1900128,514,431
Feb 28, 20250.22700.22100.21000.21000.210083,332,917
Feb 27, 20250.23000.23000.22200.22700.22702,161,614
Feb 26, 20250.24000.22000.22000.22700.227011,709,845
Feb 25, 20250.22100.23000.22000.22700.2270106,827,230
Feb 24, 20250.23900.23400.22000.23400.234030,776,689
Feb 21, 20250.23400.23800.23000.23400.234013,419,452
Feb 20, 20250.23000.23400.23400.23400.234012,391,253
Feb 19, 20250.24000.23000.23000.23400.23409,288,674
Feb 18, 20250.23000.23000.22000.23400.234077,013,792
Feb 17, 20250.24500.24100.23000.23700.237098,536,802
Feb 14, 20250.24000.24400.24000.24100.241049,685,772
Feb 13, 20250.23700.23900.23600.23700.237047,184,031
Feb 12, 20250.24000.24000.24000.23900.23904,596,545
Feb 11, 20250.24000.24000.23400.23900.239049,919,782
Feb 10, 20250.23900.24000.23400.24000.240098,268,736
Feb 7, 20250.24000.24000.24000.23900.239041,171,344
Feb 6, 20250.24700.24000.24000.24000.240068,788,757
Feb 5, 20250.24700.24700.24000.24000.240057,654,078
Feb 4, 20250.24000.24800.24000.24700.2470123,798,447
Feb 3, 20250.23000.24000.23800.24000.240073,471,285
Jan 31, 20250.23600.24000.23000.23800.238082,421,920
Jan 30, 20250.24000.24000.24000.24000.240010,613,685
Jan 29, 20250.24000.24000.24000.24000.24007,127,357
Jan 28, 20250.24800.24000.24000.24000.240038,220,401
Jan 27, 20250.24800.24800.24000.23800.238010,122,112
Jan 24, 20250.24000.24000.24000.23800.238017,418,163
Jan 23, 20250.24000.24100.23500.23800.238048,143,238
Jan 22, 20250.23500.24000.23200.24000.240028,054,091
Jan 21, 20250.24000.24000.23500.24000.240012,701,745
Jan 20, 20250.23900.24000.24000.24000.240036,262,206
Jan 17, 20250.24000.24000.23500.23900.239018,131,306
Jan 16, 20250.24000.24100.23200.23900.239076,303,378
Jan 15, 20250.24000.23300.23200.24000.240029,336,954
Jan 14, 20250.24000.24000.24000.24000.240034,663,908
Jan 13, 20250.23000.23200.23000.23200.232010,055,663
Jan 10, 20250.24000.23000.23000.23200.232061,029,373
Jan 9, 20250.24400.24400.23600.23600.23605,317,510
Jan 8, 20250.23500.23600.23500.23600.236024,788,072
Jan 7, 20250.23500.24000.23500.23600.236032,296,523
Jan 6, 20250.24000.24600.23000.23600.236049,826,492
Jan 3, 20250.23000.24200.24000.24000.2400116,475,568
Jan 2, 20250.23600.23600.23600.23600.236021,577,815
Dec 30, 20240.24600.24600.23000.23600.236033,256,103
Dec 27, 20240.25000.25400.24000.24600.2460196,850,815
Dec 26, 20240.26500.27300.25000.26400.2640659,341,581
Dec 24, 20240.27000.26000.26000.27000.270023,161,702
Dec 23, 20240.27000.26000.25100.27000.270024,569,720
Dec 20, 20240.26000.27000.26900.27000.270032,268,279
Dec 19, 20240.27100.26000.25100.25800.258042,370,296
Dec 18, 20240.25700.26000.26000.25700.257026,384,866
Dec 17, 20240.27000.26200.24200.25700.257077,478,447
Dec 16, 20240.27800.27800.26200.27000.27009,557,183
Dec 13, 20240.26200.27800.26200.27000.27005,996,536
Dec 12, 20240.27800.27900.27000.27000.270061,385,091
Dec 11, 20240.27000.27900.26300.27000.270079,708,004
Dec 10, 20240.26000.28000.26000.26000.260080,198,323
Dec 9, 20240.27900.26400.26000.26000.2600115,850,207
Dec 6, 20240.27200.27100.26100.26800.268036,501,146
Dec 5, 20240.27000.27000.26100.26100.261011,764,861
Dec 4, 20240.26900.27000.27000.26100.261022,734,729
Dec 3, 20240.26200.27000.26100.26100.261012,106,101
Dec 2, 20240.26100.26100.26100.26100.26105,952,820
Nov 29, 20240.26000.25900.25900.26100.261015,856,160
Nov 28, 20240.26000.26000.25900.26100.261014,625,369
Nov 27, 20240.28000.27000.25600.26100.261045,359,105
Nov 26, 20240.27000.25000.25000.27300.273019,879,855
Nov 25, 20240.27000.27000.27000.27300.273016,286,938
Nov 22, 20240.27000.27000.27000.27300.273024,813,507
Nov 21, 20240.27300.27300.26500.27300.273012,872,556
Nov 20, 20240.27000.27100.27000.27300.273025,720,290
Nov 19, 20240.27300.28000.28000.27300.273012,374,979
Nov 18, 20240.28000.28000.27000.27300.273019,051,527
Nov 15, 20240.28000.27900.27000.27300.273038,319,837
Nov 14, 20240.29000.29000.28000.28900.289025,888,343
Nov 13, 20240.27000.29000.27000.28900.28904,656,430
Nov 12, 20240.29000.29000.29000.28900.289039,791,580
Nov 11, 20240.29000.29000.28900.29000.290054,334,716
Nov 8, 20240.29300.30000.29000.29100.2910111,014,968
Nov 7, 20240.25000.28000.25000.27700.2770119,220,637
Nov 6, 20240.30000.29000.24500.25500.2550454,531,726
Nov 5, 20240.32000.32000.29900.30000.3000100,903,636
Nov 4, 20240.34000.32000.31900.31900.319075,245,229
Oct 30, 20240.34500.34500.34000.33900.339050,419,607
Oct 29, 20240.35900.35900.34000.34400.3440246,226,120
Oct 28, 20240.36700.37000.35500.35900.3590128,213,084
Oct 25, 20240.38000.38000.36800.37100.37105,262,694
Oct 24, 20240.37000.37100.37000.37100.371035,669,045
Oct 23, 20240.37000.37000.37000.37000.370086,146,871
Oct 22, 20240.38000.38000.36000.37100.371022,891,581
Oct 21, 20240.38000.38000.38000.38000.380060,390,508
Oct 18, 20240.37500.38500.36500.37500.37503,085,984
Oct 17, 20240.38000.38000.38000.37500.375018,823,070
Oct 16, 20240.37600.37600.37600.37600.3760-
Oct 15, 20240.37600.37600.37600.37600.3760-
Oct 14, 20240.37600.37600.37600.37600.3760-
Oct 11, 20240.37000.38000.36000.37600.3760122,499,092
Oct 10, 20240.38000.38000.37000.37900.379066,750,159
Oct 9, 20240.36000.38000.37000.38000.3800154,759,093
Oct 8, 20240.39000.38000.36000.36100.361089,321,307
Oct 7, 20240.40000.40000.38100.39100.3910109,598,893
Oct 4, 20240.43000.43000.40000.40400.4040289,677,133
Oct 3, 20240.48000.47900.45000.45000.450046,742,971
Oct 2, 20240.46000.45000.43300.44100.441034,313,812
Oct 1, 20240.48000.46000.46000.46400.464020,605,528
Sep 30, 20240.50000.52000.48000.48200.482035,457,691
Sep 27, 20240.51900.50900.50000.50000.500062,387,764
Sep 26, 20240.50000.52100.51000.51900.5190656,185,750
Sep 25, 20240.49500.51000.49000.50400.5040123,686,470
Sep 24, 20240.46000.48000.47000.47700.477021,160,456
Sep 23, 20240.45800.46800.45000.46100.461028,923,989
Sep 17, 20240.45000.46900.46900.45800.45806,142,840
Sep 16, 20240.45800.45000.45000.45800.45809,106,987
Sep 13, 20240.45000.46000.46000.45800.45809,557,236
Sep 12, 20240.46800.46000.46000.45800.458020,579,826
Sep 11, 20240.45000.46900.45000.46800.468053,470,004
Sep 10, 20240.45200.46000.45200.43300.4330704,967
Sep 9, 20240.43000.46900.46900.43300.43304,730,338
Sep 6, 20240.52000.51800.40000.43300.433043,808,716
Sep 5, 20240.52000.53000.51900.51900.519045,283,024
Sep 4, 20240.50000.53000.50000.50800.5080173,612,522
Sep 3, 20240.44500.53000.46000.49500.495092,705,479
Sep 2, 20240.40000.47000.40400.44500.445046,994,546
Aug 30, 20240.40000.40000.39000.39700.397021,424,950
Aug 29, 20240.40000.40000.38900.41100.41107,371,595
Aug 28, 20240.41000.41000.41000.41100.41105,358,092
Aug 27, 20240.41300.41000.41000.41100.411013,709,288
Aug 26, 20240.41000.41000.41000.41100.411021,887,888
Aug 23, 20240.44000.41000.41000.42000.420019,739,848
Aug 22, 20240.45000.45000.41100.44500.44503,498,286
Aug 21, 20240.44500.44500.44500.44500.44504,462,318
Aug 20, 20240.41000.44000.38000.44500.44503,820,983
Aug 19, 20240.44000.44500.44500.44500.44507,606,718
Aug 16, 20240.44900.44900.43300.44000.44005,743,014
Aug 14, 20240.45900.45900.43800.44500.445011,185,071
Aug 13, 20240.44800.44900.44100.44500.445021,810,780
Aug 12, 20240.44900.45000.44100.44800.448020,272,393
Aug 9, 20240.45000.44900.44900.44900.449024,749,713
Aug 8, 20240.44000.44000.43000.43200.432025,322,879
Aug 7, 20240.43000.44000.44000.44000.440010,810,139
Aug 6, 20240.44000.44000.44000.44000.440010,549,580
Aug 5, 20240.44000.43900.43900.44000.440012,639,603
Aug 2, 20240.45900.45000.44000.44000.440069,357,943
Aug 1, 20240.45500.45100.45100.45500.455010,956,512
Jul 31, 20240.45300.45300.45100.45500.455035,638,716
Jul 30, 20240.45100.45800.45800.46000.460012,404,613
Jul 29, 20240.45100.45800.45800.46000.460014,824,943
Jul 26, 20240.45100.45100.45000.46000.460012,784,400
Jul 25, 20240.46900.46400.45000.46000.460038,031,495
Jul 24, 20240.46000.46300.46300.46300.463010,393,344
Jul 23, 20240.45100.47000.45100.46300.463028,439,626
Jul 22, 20240.45700.45700.45000.45100.451022,414,762
Jul 19, 20240.46400.46400.41000.46400.464010,314,174
Jul 18, 20240.46400.46400.46100.46400.4640981,293
Jul 17, 20240.46000.46000.46000.46400.464010,725,248
Jul 15, 20240.47000.47800.46200.46400.46401,194,892
Jul 12, 20240.46000.47100.46000.46400.464032,580,507
Jul 11, 20240.46200.47000.47000.47000.470025,293,757
Jul 10, 20240.46200.46200.46200.46700.46707,735,206
Jul 9, 20240.47700.47800.46200.47700.477010,517,595
Jul 8, 20240.48000.47000.47000.47700.477013,393,393
Jul 5, 20240.48000.48000.47300.47700.477016,352,593
Jul 4, 20240.48000.48000.47000.47200.47207,911,097
Jul 3, 20240.48500.47200.47200.47200.472025,330,026
Jul 2, 20240.48000.48000.48000.48500.48505,888,586
Jul 1, 20240.48500.48500.47000.48500.4850500,000
Jun 28, 20240.49000.48500.48500.49000.490011,824,349
Jun 27, 20240.48000.47000.46500.49000.49009,261,375
Jun 26, 20240.48000.48700.46200.49000.49004,705,426
Jun 25, 20240.47000.48000.48000.49000.490013,141,245
Jun 24, 20240.48000.47000.47000.49000.49008,403,187
Jun 21, 20240.48000.49400.48900.49000.4900204,246
Jun 19, 20240.49000.49000.48800.48900.489031,365,987
Jun 18, 20240.48000.48000.47000.47500.4750809,543
Jun 17, 20240.47200.49000.49000.47200.472014,436,905
Jun 14, 20240.48700.48000.46000.47200.4720290,000
Jun 13, 20240.48000.49000.48000.50500.50502,563,861
Jun 12, 20240.49900.49000.48000.50500.505010,422,047
Jun 11, 20240.50500.50500.50500.50500.50506,350,946
Jun 10, 20240.50000.51000.49700.50500.505030,972,529
Jun 7, 20240.49300.50000.49300.49900.499037,097,704
Jun 6, 20240.48100.49000.48000.48900.489031,097,020
Jun 5, 20240.48000.49100.48000.48300.48303,018,369
Jun 4, 20240.48000.50000.47200.47500.475050,976,459
Jun 3, 20240.49000.49000.49000.47800.47808,784,803

Related Tickers

PLYA Playa Hotels & Resorts N.V.
13.45
-0.07%
 
RRR Red Rock Resorts, Inc.
49.52
+3.01%
 
MLCO Melco Resorts & Entertainment Limited
6.33
+0.72%
 
CZR Caesars Entertainment, Inc.
26.13
-2.81%
 
PENN PENN Entertainment, Inc.
14.77
-0.44%
 
LVS Las Vegas Sands Corp.
41.09
-0.12%
 
BYD Boyd Gaming Corporation
74.47
-0.71%