5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
+0.13%
3 MONTH PERFORMANCE
+3.92%
6 MONTH PERFORMANCE
+8.31%
YEAR-TO-DATE PERFORMANCE
+33.51%
1 YEAR PERFORMANCE
+38.81%
Enel Chile S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.90 | $3.85 (-1.28%) | $3.95 | $3.83 | 564.95 K | $5.33 B |
| 12/04/2025 | $3.88 | $3.89 (0.26%) | $3.91 | $3.87 | 203.91 K | $5.38 B |
| 12/03/2025 | $3.87 | $3.87 (0%) | $3.90 | $3.84 | 343.95 K | $5.35 B |
| 12/02/2025 | $3.90 | $3.87 (-0.77%) | $3.97 | $3.84 | 818.60 K | $5.35 B |
| 12/01/2025 | $3.89 | $3.86 (-0.77%) | $3.89 | $3.83 | 540.73 K | $5.34 B |
| 11/28/2025 | $3.88 | $3.85 (-0.77%) | $3.88 | $3.82 | 189.70 K | $5.33 B |
| 11/26/2025 | $3.80 | $3.80 (0%) | $3.84 | $3.78 | 279.50 K | $5.26 B |
| 11/25/2025 | $3.76 | $3.77 (0.27%) | $3.79 | $3.71 | 462.40 K | $5.22 B |
| 11/24/2025 | $3.74 | $3.74 (0%) | $3.77 | $3.70 | 960.80 K | $5.17 B |
| 11/21/2025 | $3.70 | $3.71 (0.27%) | $3.74 | $3.64 | 401.83 K | $5.13 B |
| 11/20/2025 | $3.81 | $3.71 (-2.62%) | $3.85 | $3.71 | 351.15 K | $5.13 B |
| 11/19/2025 | $3.84 | $3.81 (-0.78%) | $3.90 | $3.77 | 413.80 K | $5.27 B |
| 11/18/2025 | $3.83 | $3.85 (0.52%) | $3.87 | $3.78 | 689.90 K | $5.33 B |
| 11/17/2025 | $3.86 | $3.86 (0%) | $3.90 | $3.83 | 382.20 K | $5.34 B |
| 11/14/2025 | $3.86 | $3.79 (-1.81%) | $3.87 | $3.79 | 404.72 K | $5.24 B |
| 11/13/2025 | $3.92 | $3.90 (-0.51%) | $3.94 | $3.86 | 220.01 K | $5.39 B |
| 11/12/2025 | $3.93 | $3.92 (-0.25%) | $4.01 | $3.91 | 814.41 K | $5.42 B |
| 11/11/2025 | $3.78 | $3.88 (2.65%) | $3.91 | $3.78 | 458.60 K | $5.37 B |
| 11/10/2025 | $3.89 | $3.80 (-2.31%) | $3.89 | $3.77 | 641.60 K | $5.26 B |
| 11/07/2025 | $3.75 | $3.84 (2.4%) | $3.84 | $3.74 | 261.90 K | $5.31 B |
| 11/06/2025 | $3.80 | $3.74 (-1.58%) | $3.81 | $3.71 | 726.20 K | $5.17 B |
| 11/05/2025 | $3.70 | $3.77 (1.89%) | $3.78 | $3.70 | 386.00 K | $5.22 B |
| 11/04/2025 | $3.86 | $3.69 (-4.4%) | $3.86 | $3.69 | 701.00 K | $5.10 B |
| 11/03/2025 | $3.85 | $3.91 (1.56%) | $3.93 | $3.82 | 673.20 K | $5.41 B |
| 10/31/2025 | $3.85 | $3.85 (0%) | $3.89 | $3.83 | 362.20 K | $5.33 B |
| 10/30/2025 | $3.75 | $3.87 (3.2%) | $3.89 | $3.69 | 545.87 K | $5.35 B |
| 10/29/2025 | $3.62 | $3.80 (4.97%) | $3.84 | $3.62 | 613.07 K | $5.26 B |
| 10/28/2025 | $3.81 | $3.82 (0.26%) | $3.86 | $3.80 | 359.52 K | $5.28 B |
| 10/27/2025 | $3.89 | $3.82 (-1.8%) | $3.90 | $3.81 | 258.10 K | $5.28 B |
| 10/24/2025 | $3.89 | $3.87 (-0.51%) | $3.91 | $3.86 | 288.62 K | $5.35 B |
| 10/23/2025 | $3.84 | $3.87 (0.78%) | $3.89 | $3.84 | 924.43 K | $5.35 B |
| 10/22/2025 | $3.86 | $3.84 (-0.52%) | $3.88 | $3.81 | 603.61 K | $5.31 B |
| 10/21/2025 | $3.90 | $3.86 (-1.03%) | $3.92 | $3.84 | 316.52 K | $5.34 B |
| 10/20/2025 | $3.85 | $3.90 (1.3%) | $3.92 | $3.84 | 267.77 K | $5.39 B |
| 10/17/2025 | $3.79 | $3.81 (0.53%) | $3.86 | $3.76 | 432.60 K | $5.27 B |
| 10/16/2025 | $3.79 | $3.81 (0.53%) | $3.87 | $3.78 | 406.90 K | $5.27 B |
| 10/15/2025 | $3.76 | $3.76 (0%) | $3.84 | $3.74 | 491.99 K | $5.20 B |
| 10/14/2025 | $3.76 | $3.73 (-0.8%) | $3.80 | $3.70 | 817.00 K | $5.16 B |
| 10/13/2025 | $3.78 | $3.80 (0.53%) | $3.81 | $3.73 | 451.20 K | $5.26 B |
| 10/10/2025 | $3.81 | $3.75 (-1.57%) | $3.81 | $3.72 | 353.80 K | $5.19 B |
| 10/09/2025 | $3.88 | $3.82 (-1.55%) | $3.90 | $3.78 | 318.10 K | $5.28 B |
| 10/08/2025 | $3.80 | $3.87 (1.84%) | $3.88 | $3.80 | 351.43 K | $5.35 B |
| 10/07/2025 | $3.80 | $3.80 (0%) | $3.86 | $3.77 | 387.83 K | $5.26 B |
| 10/06/2025 | $3.96 | $3.79 (-4.29%) | $3.96 | $3.76 | 273.90 K | $5.24 B |
| 10/03/2025 | $3.82 | $3.81 (-0.26%) | $3.89 | $3.80 | 192.30 K | $5.27 B |
| 10/02/2025 | $3.90 | $3.82 (-2.05%) | $3.91 | $3.82 | 382.83 K | $5.28 B |
| 10/01/2025 | $3.90 | $3.88 (-0.51%) | $3.93 | $3.87 | 272.30 K | $5.37 B |
| 09/30/2025 | $3.88 | $3.89 (0.26%) | $3.91 | $3.83 | 230.90 K | $5.38 B |
| 09/29/2025 | $3.88 | $3.86 (-0.52%) | $3.89 | $3.83 | 517.80 K | $5.34 B |
| 09/26/2025 | $3.84 | $3.84 (0%) | $3.85 | $3.79 | 232.44 K | $5.31 B |
| 09/25/2025 | $3.86 | $3.84 (-0.52%) | $3.90 | $3.84 | 276.20 K | $5.31 B |
| 09/24/2025 | $3.87 | $3.87 (0%) | $3.93 | $3.86 | 427.43 K | $5.35 B |
| 09/23/2025 | $3.84 | $3.87 (0.78%) | $3.93 | $3.82 | 490.94 K | $5.35 B |
| 09/22/2025 | $3.80 | $3.84 (1.05%) | $3.86 | $3.79 | 374.81 K | $5.31 B |
| 09/19/2025 | $3.79 | $3.80 (0.26%) | $3.82 | $3.77 | 365.98 K | $5.26 B |
| 09/18/2025 | $3.83 | $3.77 (-1.57%) | $3.84 | $3.77 | 192.33 K | $5.22 B |
| 09/17/2025 | $3.81 | $3.85 (1.05%) | $3.87 | $3.80 | 1.03 M | $5.33 B |
| 09/16/2025 | $3.83 | $3.81 (-0.52%) | $3.86 | $3.80 | 359.53 K | $5.27 B |
| 09/15/2025 | $3.79 | $3.85 (1.58%) | $3.89 | $3.74 | 1.31 M | $5.33 B |
| 09/12/2025 | $3.74 | $3.76 (0.53%) | $3.76 | $3.70 | 719.82 K | $5.20 B |
| 09/11/2025 | $3.64 | $3.74 (2.75%) | $3.75 | $3.63 | 495.50 K | $5.17 B |
| 09/10/2025 | $3.66 | $3.63 (-0.82%) | $3.66 | $3.59 | 310.40 K | $5.02 B |
| 09/09/2025 | $3.60 | $3.64 (1.11%) | $3.65 | $3.60 | 834.24 K | $5.04 B |
| 09/08/2025 | $3.70 | $3.58 (-3.24%) | $3.70 | $3.56 | 1.01 M | $4.95 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.
