5 DAY PERFORMANCE
+4.05%
1 MONTH PERFORMANCE
-5.72%
3 MONTH PERFORMANCE
+11.25%
6 MONTH PERFORMANCE
+16.06%
YEAR-TO-DATE PERFORMANCE
+11.63%
1 YEAR PERFORMANCE
+10.10%
Enel Chile S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $3.20 | $3.22 (0.63%) | $3.25 | $3.20 | 279,308 | $4.45 B |
| 04/16/2025 | $3.17 | $3.20 (0.95%) | $3.23 | $3.16 | 1.07 M | $4.43 B |
| 04/15/2025 | $3.13 | $3.20 (2.24%) | $3.24 | $3.11 | 345,700 | $4.43 B |
| 04/14/2025 | $3.11 | $3.14 (0.96%) | $3.17 | $3.11 | 474,500 | $4.34 B |
| 04/11/2025 | $3.04 | $3.09 (1.64%) | $3.11 | $2.99 | 288,421 | $4.27 B |
| 04/10/2025 | $3.14 | $3.05 (-2.87%) | $3.20 | $3.00 | 675,619 | $4.22 B |
| 04/09/2025 | $3.00 | $3.19 (6.33%) | $3.19 | $2.89 | 1.21 M | $4.41 B |
| 04/08/2025 | $2.99 | $3.01 (0.67%) | $3.08 | $2.96 | 1.16 M | $4.16 B |
| 04/07/2025 | $2.99 | $2.89 (-3.34%) | $3.01 | $2.85 | 2.24 M | $4.00 B |
| 04/04/2025 | $3.23 | $3.09 (-4.33%) | $3.23 | $3.07 | 846,300 | $4.27 B |
| 04/03/2025 | $3.35 | $3.35 (0%) | $3.36 | $3.30 | 706,018 | $4.63 B |
| 04/02/2025 | $3.41 | $3.35 (-1.76%) | $3.44 | $3.32 | 397,600 | $4.63 B |
| 04/01/2025 | $3.28 | $3.44 (4.88%) | $3.49 | $3.27 | 1.51 M | $4.76 B |
| 03/31/2025 | $3.27 | $3.27 (0%) | $3.31 | $3.25 | 850,100 | $4.52 B |
| 03/28/2025 | $3.34 | $3.31 (-0.9%) | $3.34 | $3.29 | 298,704 | $4.58 B |
| 03/27/2025 | $3.37 | $3.37 (0%) | $3.37 | $3.32 | 368,500 | $4.66 B |
| 03/26/2025 | $3.37 | $3.36 (-0.3%) | $3.39 | $3.35 | 299,839 | $4.65 B |
| 03/25/2025 | $3.38 | $3.38 (0%) | $3.39 | $3.36 | 259,064 | $4.68 B |
| 03/24/2025 | $3.34 | $3.35 (0.3%) | $3.40 | $3.33 | 1.08 M | $4.63 B |
| 03/21/2025 | $3.36 | $3.32 (-1.19%) | $3.37 | $3.31 | 539,374 | $4.59 B |
| 03/20/2025 | $3.43 | $3.39 (-1.17%) | $3.43 | $3.37 | 238,400 | $4.69 B |
| 03/19/2025 | $3.41 | $3.45 (1.17%) | $3.46 | $3.39 | 522,225 | $4.77 B |
| 03/18/2025 | $3.47 | $3.41 (-1.73%) | $3.47 | $3.41 | 698,485 | $4.72 B |
| 03/17/2025 | $3.40 | $3.46 (1.76%) | $3.48 | $3.40 | 540,100 | $4.79 B |
| 03/14/2025 | $3.36 | $3.40 (1.19%) | $3.40 | $3.35 | 165,017 | $4.70 B |
| 03/13/2025 | $3.35 | $3.33 (-0.6%) | $3.39 | $3.30 | 486,428 | $4.61 B |
| 03/12/2025 | $3.34 | $3.34 (0%) | $3.38 | $3.29 | 3.15 M | $4.62 B |
| 03/11/2025 | $3.34 | $3.31 (-0.9%) | $3.36 | $3.30 | 448,059 | $4.58 B |
| 03/10/2025 | $3.34 | $3.33 (-0.3%) | $3.39 | $3.27 | 723,980 | $4.61 B |
| 03/07/2025 | $3.30 | $3.32 (0.61%) | $3.36 | $3.24 | 545,526 | $4.59 B |
| 03/06/2025 | $3.42 | $3.29 (-3.8%) | $3.42 | $3.25 | 2.16 M | $4.55 B |
| 03/05/2025 | $3.42 | $3.44 (0.58%) | $3.45 | $3.37 | 1.99 M | $4.76 B |
| 03/04/2025 | $3.29 | $3.41 (3.65%) | $3.47 | $3.23 | 1.66 M | $4.72 B |
| 03/03/2025 | $3.30 | $3.29 (-0.3%) | $3.33 | $3.25 | 528,041 | $4.55 B |
| 02/28/2025 | $3.30 | $3.25 (-1.52%) | $3.35 | $3.25 | 584,500 | $4.50 B |
| 02/27/2025 | $3.29 | $3.31 (0.61%) | $3.39 | $3.24 | 765,835 | $4.58 B |
| 02/26/2025 | $3.48 | $3.45 (-0.86%) | $3.50 | $3.44 | 170,300 | $4.77 B |
| 02/25/2025 | $3.47 | $3.47 (0%) | $3.49 | $3.43 | 265,840 | $4.80 B |
| 02/24/2025 | $3.40 | $3.45 (1.47%) | $3.46 | $3.36 | 643,754 | $4.77 B |
| 02/21/2025 | $3.41 | $3.38 (-0.88%) | $3.43 | $3.36 | 301,841 | $4.68 B |
| 02/20/2025 | $3.41 | $3.40 (-0.29%) | $3.42 | $3.37 | 199,960 | $4.70 B |
| 02/19/2025 | $3.39 | $3.40 (0.29%) | $3.40 | $3.35 | 234,300 | $4.70 B |
| 02/18/2025 | $3.40 | $3.41 (0.29%) | $3.43 | $3.34 | 280,325 | $4.72 B |
| 02/14/2025 | $3.40 | $3.40 (0%) | $3.42 | $3.37 | 416,345 | $4.70 B |
| 02/13/2025 | $3.32 | $3.38 (1.81%) | $3.40 | $3.29 | 535,692 | $4.68 B |
| 02/12/2025 | $3.23 | $3.30 (2.17%) | $3.31 | $3.20 | 370,327 | $4.56 B |
| 02/11/2025 | $3.21 | $3.24 (0.93%) | $3.24 | $3.17 | 344,059 | $4.48 B |
| 02/10/2025 | $3.20 | $3.22 (0.63%) | $3.23 | $3.15 | 384,300 | $4.45 B |
| 02/07/2025 | $3.24 | $3.20 (-1.23%) | $3.28 | $3.18 | 259,400 | $4.43 B |
| 02/06/2025 | $3.20 | $3.21 (0.31%) | $3.23 | $3.15 | 404,033 | $4.44 B |
| 02/05/2025 | $3.14 | $3.19 (1.59%) | $3.23 | $3.12 | 310,239 | $4.41 B |
| 02/04/2025 | $3.07 | $3.12 (1.63%) | $3.16 | $3.03 | 395,327 | $4.32 B |
| 02/03/2025 | $2.99 | $3.06 (2.34%) | $3.07 | $2.98 | 371,000 | $4.23 B |
| 01/31/2025 | $3.05 | $3.04 (-0.33%) | $3.11 | $3.02 | 680,100 | $4.21 B |
| 01/30/2025 | $3.02 | $3.04 (0.66%) | $3.05 | $3.00 | 721,300 | $4.21 B |
| 01/29/2025 | $3.00 | $3.00 (0%) | $3.02 | $2.97 | 294,067 | $4.15 B |
| 01/28/2025 | $2.98 | $2.99 (0.34%) | $3.04 | $2.96 | 877,800 | $4.14 B |
| 01/27/2025 | $2.97 | $2.97 (0%) | $3.03 | $2.90 | 436,906 | $4.11 B |
| 01/24/2025 | $3.00 | $2.99 (-0.33%) | $3.02 | $2.95 | 542,500 | $4.14 B |
| 01/23/2025 | $2.92 | $2.98 (2.05%) | $3.03 | $2.89 | 750,150 | $4.12 B |
| 01/22/2025 | $3.01 | $2.92 (-2.99%) | $3.02 | $2.92 | 1.88 M | $4.04 B |
| 01/21/2025 | $2.90 | $2.99 (3.1%) | $3.00 | $2.89 | 982,600 | $4.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
