Santiago - Delayed Quote CLP

Enjoy S.A. (ENJOY.SN)

Compare
0.2400
0.0000
(0.00%)
At close: January 20 at 3:34:11 PM GMT-3
Currency in CLP
Download
Date Open High Low Close
Adj Close
Volume
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
May 31, 20240.48000.47100.47000.47800.478033,025,402
May 30, 20240.47800.47800.47400.47400.47407,747,094
May 29, 20240.48900.48000.47000.47400.474079,784,956
May 28, 20240.50000.50000.48000.48900.4890122,510,380
May 27, 20240.51000.51000.50000.50400.50402,700,000
May 24, 20240.51000.51300.51000.51400.514028,588,808
May 23, 20240.50000.55300.49400.50800.508065,498,438
May 22, 20240.50100.50000.49600.49800.4980125,000
May 20, 20240.51000.50100.50000.50100.501021,571,542
May 17, 20240.51000.52400.51000.51100.511025,967,167
May 16, 20240.51900.51000.51000.50900.5090201,313
May 15, 20240.52900.52000.50200.50900.509061,825,055
May 14, 20240.51100.53000.51100.52600.52602,244,721
May 13, 20240.53000.52000.51000.51800.518038,496,446
May 10, 20240.52900.52900.51800.53000.530011,104,507
May 9, 20240.52200.52000.51100.53000.53001,400,000
May 8, 20240.53000.53000.52300.53000.530045,899,752
May 7, 20240.52900.51000.51000.53000.530014,406,319
May 6, 20240.53000.53000.51600.53000.53004,308,381
May 3, 20240.53300.53000.51500.53000.530033,166,199
May 2, 20240.52000.53200.51000.51400.514048,695,852
Apr 30, 20240.52500.52500.52500.52400.524079,000
Apr 29, 20240.52200.53000.52000.52400.524032,739,340
Apr 26, 20240.50900.52000.51000.51300.513020,801,179
Apr 25, 20240.51000.51000.49000.50000.500021,333,756
Apr 24, 20240.50000.51300.50000.50800.508039,844,511
Apr 23, 20240.51000.51000.50100.50700.507019,936,853
Apr 22, 20240.49800.50000.49800.49600.496020,468,972
Apr 19, 20240.50900.50900.49800.49800.49804,244,351
Apr 18, 20240.49800.50000.49000.49800.4980750,000
Apr 17, 20240.50000.50400.49000.49200.492066,174,452
Apr 16, 20240.49000.49000.49000.50000.5000115,378
Apr 15, 20240.50100.50800.48600.50000.500072,776,042
Apr 12, 20240.52000.53000.51000.51300.513056,994,588
Apr 11, 20240.52100.53800.51300.52000.52001,396,884
Apr 10, 20240.53000.53000.53000.52900.529047,171,131
Apr 9, 20240.53600.54600.53000.54000.540033,760,136
Apr 8, 20240.54700.54000.53500.53600.536015,690,305
Apr 5, 20240.54000.55500.53500.54700.54706,784,064
Apr 4, 20240.54100.55000.53400.54100.541014,636,613
Apr 3, 20240.54000.56000.53300.54700.54704,512,484
Apr 2, 20240.54000.57400.54000.54800.548029,341,159
Apr 1, 20240.55000.55900.55000.55200.552025,860,933
Mar 28, 20240.54000.55000.53500.54700.54701,477,122
Mar 27, 20240.57000.55000.53500.54200.542083,182,896
Mar 26, 20240.58900.58900.55000.57500.57507,194,344
Mar 25, 20240.56000.58700.56700.57500.575078,891,996
Mar 22, 20240.59000.59700.57500.58400.5840110,176,481
Mar 21, 20240.62100.64000.58400.59300.5930173,191,921
Mar 20, 20240.64000.72000.56000.61300.61301,039,379
Mar 19, 20240.53000.54800.53000.52900.5290220,000
Mar 18, 20240.52000.55000.54500.54800.548030,569,875
Mar 15, 20240.53000.53200.53000.53300.533019,967,173
Mar 14, 20240.52000.53000.52000.52900.529055,159,446
Mar 13, 20240.53000.52900.52000.52400.524047,841,446
Mar 12, 20240.55000.53500.52600.53200.532018,004,594
Mar 11, 20240.55400.56000.51300.55600.55607,549,291
Mar 8, 20240.59000.57000.55500.55600.556032,939,330
Mar 7, 20240.56000.57900.56000.57400.574038,036,757
Mar 6, 20240.57200.65000.56000.56700.5670172,413
Mar 5, 20240.60000.61000.56000.60000.600057,213,664
Mar 4, 20240.55000.55900.52000.54500.54503,636,363
Mar 1, 20240.51800.52000.47800.51400.51401,311,773
Feb 29, 20240.48000.47600.47600.47300.4730416,666
Feb 28, 20240.46900.48000.46900.47600.476076,307,798
Feb 27, 20240.46900.46200.44700.45100.45101,410,000
Feb 26, 20240.46200.48000.47000.46500.4650400,000
Feb 23, 20240.48300.49000.48000.48000.480069,901,330
Feb 22, 20240.50000.49000.48000.48200.482040,232,834
Feb 21, 20240.50000.49000.49000.49100.4910127,524
Feb 20, 20240.49700.50100.49500.49200.492049,929,958
Feb 19, 20240.52000.50500.49100.49700.497059,578,688
Feb 16, 20240.50900.51900.50000.50100.50101,800,000
Feb 15, 20240.51900.52000.51000.52100.521087,362
Feb 14, 20240.52000.52000.51000.51300.513027,383,450
Feb 13, 20240.50600.53000.49000.51400.51405,782,542
Feb 12, 20240.52000.50000.50000.50300.503022,015,675
Feb 9, 20240.54000.53000.51900.51900.519050,056,914
Feb 8, 20240.53600.55000.51000.53800.53806,041,689
Feb 7, 20240.52000.52000.50000.50100.501063,243,739
Feb 6, 20240.53400.54000.50600.52100.521065,799,623
Feb 5, 20240.52000.56000.50300.53400.5340186,775,996
Feb 2, 20240.53500.54900.46000.53100.53105,000
Feb 1, 20240.45000.48000.41500.46200.4620475,340,329
Jan 31, 20240.44000.55000.40100.44900.44905,000,000
Jan 30, 20240.52000.62000.35000.52400.524010,000,000
Jan 29, 20240.86500.90000.86000.87500.87502,024,264
Jan 26, 20240.85500.89500.85500.88000.880078,836,323
Jan 25, 20240.88700.94900.83000.85000.8500666,039
Jan 24, 20240.89900.90000.82000.89500.895014,740,277
Jan 23, 20240.79900.85000.78400.81300.8130111,033,405
Jan 22, 20240.77000.79700.75000.76900.769058,813,269