5 DAY PERFORMANCE
+3.15%
1 MONTH PERFORMANCE
+5.36%
3 MONTH PERFORMANCE
+11.32%
6 MONTH PERFORMANCE
+3.51%
YEAR-TO-DATE PERFORMANCE
-8.95%
1 YEAR PERFORMANCE
-12.46%
Enel Chile S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $2.80 | $2.94 (5%) | $2.98 | $2.78 | 1.79 M | $4.07 B |
| 12/19/2024 | $2.77 | $2.83 (2.17%) | $2.83 | $2.77 | 225,900 | $3.91 B |
| 12/18/2024 | $2.86 | $2.75 (-3.85%) | $2.86 | $2.74 | 456,441 | $3.80 B |
| 12/17/2024 | $2.85 | $2.89 (1.4%) | $2.90 | $2.80 | 223,905 | $4.00 B |
| 12/16/2024 | $2.87 | $2.86 (-0.35%) | $2.88 | $2.85 | 253,100 | $3.96 B |
| 12/13/2024 | $2.86 | $2.88 (0.7%) | $2.88 | $2.85 | 228,200 | $3.98 B |
| 12/12/2024 | $2.83 | $2.86 (1.06%) | $2.87 | $2.82 | 221,000 | $3.96 B |
| 12/11/2024 | $2.82 | $2.83 (0.35%) | $2.84 | $2.79 | 308,200 | $3.91 B |
| 12/10/2024 | $2.80 | $2.81 (0.36%) | $2.82 | $2.77 | 273,028 | $3.89 B |
| 12/09/2024 | $2.77 | $2.76 (-0.36%) | $2.81 | $2.73 | 567,210 | $3.82 B |
| 12/06/2024 | $2.77 | $2.77 (0%) | $2.78 | $2.74 | 439,600 | $3.83 B |
| 12/05/2024 | $2.74 | $2.76 (0.73%) | $2.80 | $2.74 | 288,915 | $3.82 B |
| 12/04/2024 | $2.77 | $2.73 (-1.44%) | $2.78 | $2.71 | 214,829 | $3.78 B |
| 12/03/2024 | $2.72 | $2.76 (1.47%) | $2.76 | $2.72 | 262,900 | $3.82 B |
| 12/02/2024 | $2.70 | $2.73 (1.11%) | $2.74 | $2.68 | 371,343 | $3.78 B |
| 11/29/2024 | $2.67 | $2.72 (1.87%) | $2.75 | $2.67 | 179,634 | $3.76 B |
| 11/27/2024 | $2.71 | $2.69 (-0.74%) | $2.73 | $2.68 | 327,800 | $3.72 B |
| 11/26/2024 | $2.69 | $2.67 (-0.74%) | $2.70 | $2.62 | 645,042 | $3.69 B |
| 11/25/2024 | $2.71 | $2.71 (0%) | $2.74 | $2.68 | 505,300 | $3.75 B |
| 11/22/2024 | $2.72 | $2.70 (-0.74%) | $2.75 | $2.70 | 308,000 | $3.73 B |
| 11/21/2024 | $2.80 | $2.80 (0%) | $2.83 | $2.77 | 255,700 | $3.87 B |
| 11/20/2024 | $2.79 | $2.81 (0.72%) | $2.81 | $2.76 | 242,522 | $3.89 B |
| 11/19/2024 | $2.73 | $2.80 (2.56%) | $2.80 | $2.73 | 230,851 | $3.87 B |
| 11/18/2024 | $2.70 | $2.76 (2.22%) | $2.79 | $2.70 | 527,849 | $3.82 B |
| 11/15/2024 | $2.75 | $2.71 (-1.45%) | $2.75 | $2.70 | 147,224 | $3.75 B |
| 11/14/2024 | $2.71 | $2.74 (1.11%) | $2.74 | $2.70 | 170,421 | $3.79 B |
| 11/13/2024 | $2.67 | $2.72 (1.87%) | $2.73 | $2.66 | 187,041 | $3.76 B |
| 11/12/2024 | $2.69 | $2.68 (-0.37%) | $2.70 | $2.64 | 270,500 | $3.71 B |
| 11/11/2024 | $2.80 | $2.70 (-3.57%) | $2.80 | $2.70 | 277,910 | $3.73 B |
| 11/08/2024 | $2.81 | $2.81 (0%) | $2.82 | $2.76 | 333,115 | $3.89 B |
| 11/07/2024 | $2.83 | $2.84 (0.35%) | $2.86 | $2.80 | 515,550 | $3.93 B |
| 11/06/2024 | $2.77 | $2.78 (0.36%) | $2.82 | $2.75 | 332,762 | $3.85 B |
| 11/05/2024 | $2.79 | $2.77 (-0.72%) | $2.80 | $2.76 | 243,700 | $3.83 B |
| 11/04/2024 | $2.73 | $2.77 (1.47%) | $2.83 | $2.71 | 256,846 | $3.83 B |
| 11/01/2024 | $2.74 | $2.73 (-0.36%) | $2.75 | $2.70 | 217,400 | $3.78 B |
| 10/31/2024 | $2.73 | $2.74 (0.37%) | $2.76 | $2.70 | 162,534 | $3.79 B |
| 10/30/2024 | $2.73 | $2.72 (-0.37%) | $2.77 | $2.69 | 344,400 | $3.76 B |
| 10/29/2024 | $2.83 | $2.76 (-2.47%) | $2.83 | $2.74 | 163,600 | $3.82 B |
| 10/28/2024 | $2.84 | $2.82 (-0.7%) | $2.85 | $2.82 | 308,547 | $3.90 B |
| 10/25/2024 | $2.84 | $2.82 (-0.7%) | $2.84 | $2.80 | 231,800 | $3.90 B |
| 10/24/2024 | $2.77 | $2.82 (1.81%) | $2.83 | $2.77 | 457,924 | $3.90 B |
| 10/23/2024 | $2.74 | $2.78 (1.46%) | $2.81 | $2.74 | 428,509 | $3.85 B |
| 10/22/2024 | $2.79 | $2.76 (-1.08%) | $2.79 | $2.74 | 236,338 | $3.82 B |
| 10/21/2024 | $2.77 | $2.77 (0%) | $2.80 | $2.73 | 281,800 | $3.83 B |
| 10/18/2024 | $2.81 | $2.77 (-1.42%) | $2.82 | $2.77 | 386,400 | $3.83 B |
| 10/17/2024 | $2.83 | $2.81 (-0.71%) | $2.83 | $2.77 | 559,559 | $3.89 B |
| 10/16/2024 | $2.80 | $2.83 (1.07%) | $2.83 | $2.76 | 331,800 | $3.91 B |
| 10/15/2024 | $2.82 | $2.79 (-1.06%) | $2.83 | $2.73 | 931,910 | $3.86 B |
| 10/14/2024 | $2.71 | $2.82 (4.06%) | $2.83 | $2.71 | 292,203 | $3.90 B |
| 10/11/2024 | $2.67 | $2.71 (1.5%) | $2.73 | $2.67 | 240,035 | $3.75 B |
| 10/10/2024 | $2.69 | $2.67 (-0.74%) | $2.71 | $2.66 | 242,938 | $3.69 B |
| 10/09/2024 | $2.63 | $2.72 (3.42%) | $2.72 | $2.62 | 633,100 | $3.76 B |
| 10/08/2024 | $2.67 | $2.62 (-1.87%) | $2.69 | $2.60 | 818,436 | $3.62 B |
| 10/07/2024 | $2.73 | $2.67 (-2.2%) | $2.73 | $2.67 | 577,011 | $3.69 B |
| 10/04/2024 | $2.69 | $2.74 (1.86%) | $2.75 | $2.67 | 381,638 | $3.79 B |
| 10/03/2024 | $2.72 | $2.65 (-2.57%) | $2.75 | $2.65 | 365,362 | $3.67 B |
| 10/02/2024 | $2.76 | $2.73 (-1.09%) | $2.77 | $2.72 | 252,300 | $3.78 B |
| 10/01/2024 | $2.79 | $2.77 (-0.72%) | $2.79 | $2.74 | 240,935 | $3.83 B |
| 09/30/2024 | $2.80 | $2.79 (-0.36%) | $2.82 | $2.76 | 201,100 | $3.86 B |
| 09/27/2024 | $2.80 | $2.80 (0%) | $2.84 | $2.79 | 271,002 | $3.87 B |
| 09/26/2024 | $2.72 | $2.77 (1.84%) | $2.78 | $2.70 | 299,102 | $3.83 B |
| 09/25/2024 | $2.68 | $2.69 (0.37%) | $2.69 | $2.67 | 178,900 | $3.72 B |
| 09/24/2024 | $2.63 | $2.67 (1.52%) | $2.70 | $2.63 | 531,600 | $3.69 B |
| 09/23/2024 | $2.64 | $2.60 (-1.52%) | $2.64 | $2.59 | 276,318 | $3.60 B |