-
5 DAY PERFORMANCE
+7.69% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
-8.20% -
YEAR-TO-DATE PERFORMANCE
-13.58% -
1 YEAR PERFORMANCE
-4.11%
Enel Chile S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.80 | $2.80 (0%) | $2.84 | $2.79 | 265,585 | $193.67 B |
| 09/26/2024 | $2.72 | $2.77 (1.84%) | $2.78 | $2.70 | 299,102 | $191.59 B |
| 09/25/2024 | $2.68 | $2.69 (0.37%) | $2.69 | $2.67 | 178,900 | $186.06 B |
| 09/24/2024 | $2.63 | $2.67 (1.52%) | $2.70 | $2.63 | 531,600 | $184.67 B |
| 09/23/2024 | $2.64 | $2.60 (-1.52%) | $2.64 | $2.59 | 276,318 | $179.83 B |
| 09/20/2024 | $2.65 | $2.65 (0%) | $2.66 | $2.62 | 475,300 | $183.29 B |
| 09/19/2024 | $2.66 | $2.66 (0%) | $2.68 | $2.64 | 396,800 | $183.98 B |
| 09/18/2024 | $2.62 | $2.63 (0.38%) | $2.66 | $2.59 | 362,400 | $181.91 B |
| 09/17/2024 | $2.68 | $2.61 (-2.61%) | $2.69 | $2.61 | 428,002 | $180.52 B |
| 09/16/2024 | $2.70 | $2.71 (0.37%) | $2.73 | $2.66 | 320,200 | $187.44 B |
| 09/13/2024 | $2.64 | $2.70 (2.27%) | $2.71 | $2.64 | 340,100 | $186.75 B |
| 09/12/2024 | $2.65 | $2.64 (-0.38%) | $2.69 | $2.63 | 542,850 | $182.60 B |
| 09/11/2024 | $2.55 | $2.63 (3.14%) | $2.65 | $2.55 | 767,700 | $181.91 B |
| 09/10/2024 | $2.61 | $2.54 (-2.68%) | $2.61 | $2.53 | 561,212 | $175.68 B |
| 09/09/2024 | $2.57 | $2.61 (1.56%) | $2.63 | $2.54 | 558,818 | $180.52 B |
| 09/06/2024 | $2.60 | $2.58 (-0.77%) | $2.60 | $2.51 | 907,300 | $178.45 B |
| 09/05/2024 | $2.68 | $2.62 (-2.24%) | $2.72 | $2.60 | 1.44 M | $181.22 B |
| 09/04/2024 | $2.72 | $2.66 (-2.21%) | $2.74 | $2.65 | 922,400 | $183.98 B |
| 09/03/2024 | $2.75 | $2.72 (-1.09%) | $2.78 | $2.71 | 1.86 M | $188.13 B |
| 08/30/2024 | $2.79 | $2.74 (-1.79%) | $2.80 | $2.73 | 1.62 M | $189.52 B |
| 08/29/2024 | $2.80 | $2.78 (-0.71%) | $2.80 | $2.76 | 279,700 | $192.28 B |
| 08/28/2024 | $2.80 | $2.80 (0%) | $2.82 | $2.78 | 557,911 | $193.67 B |
| 08/27/2024 | $2.83 | $2.79 (-1.41%) | $2.85 | $2.79 | 454,525 | $192.97 B |
| 08/26/2024 | $2.87 | $2.86 (-0.35%) | $2.88 | $2.84 | 1.10 M | $197.82 B |
| 08/23/2024 | $2.83 | $2.84 (0.35%) | $2.87 | $2.82 | 427,945 | $196.43 B |
| 08/22/2024 | $2.80 | $2.82 (0.71%) | $2.83 | $2.78 | 566,944 | $195.05 B |
| 08/21/2024 | $2.79 | $2.79 (0%) | $2.80 | $2.77 | 300,596 | $192.97 B |
| 08/20/2024 | $2.80 | $2.81 (0.36%) | $2.81 | $2.79 | 226,234 | $194.36 B |
| 08/19/2024 | $2.76 | $2.82 (2.17%) | $2.83 | $2.76 | 473,387 | $195.05 B |
| 08/16/2024 | $2.82 | $2.78 (-1.42%) | $2.82 | $2.76 | 531,255 | $192.28 B |
| 08/15/2024 | $2.79 | $2.83 (1.43%) | $2.83 | $2.76 | 121,668 | $195.74 B |
| 08/14/2024 | $2.82 | $2.79 (-1.06%) | $2.82 | $2.76 | 272,248 | $192.97 B |
| 08/13/2024 | $2.76 | $2.82 (2.17%) | $2.82 | $2.75 | 334,555 | $195.05 B |
| 08/12/2024 | $2.75 | $2.77 (0.73%) | $2.80 | $2.75 | 310,600 | $191.59 B |
| 08/09/2024 | $2.66 | $2.73 (2.63%) | $2.74 | $2.64 | 321,434 | $188.82 B |
| 08/08/2024 | $2.62 | $2.65 (1.15%) | $2.67 | $2.52 | 610,000 | $183.29 B |
| 08/07/2024 | $2.68 | $2.61 (-2.61%) | $2.70 | $2.56 | 647,867 | $180.52 B |
| 08/06/2024 | $2.60 | $2.64 (1.54%) | $2.68 | $2.60 | 506,358 | $182.60 B |
| 08/05/2024 | $2.65 | $2.60 (-1.89%) | $2.68 | $2.58 | 600,508 | $179.83 B |
| 08/02/2024 | $2.74 | $2.74 (0%) | $2.75 | $2.70 | 374,427 | $189.52 B |
| 08/01/2024 | $2.82 | $2.78 (-1.42%) | $2.84 | $2.75 | 1.28 M | $192.28 B |
| 07/31/2024 | $2.84 | $2.82 (-0.7%) | $2.84 | $2.80 | 608,706 | $195.05 B |
| 07/30/2024 | $2.79 | $2.80 (0.36%) | $2.81 | $2.77 | 670,141 | $193.67 B |
| 07/29/2024 | $2.82 | $2.79 (-1.06%) | $2.84 | $2.76 | 371,714 | $192.97 B |
| 07/26/2024 | $2.84 | $2.80 (-1.41%) | $2.85 | $2.76 | 302,948 | $193.67 B |
| 07/25/2024 | $2.72 | $2.79 (2.57%) | $2.86 | $2.72 | 498,700 | $192.97 B |
| 07/24/2024 | $2.81 | $2.77 (-1.42%) | $2.82 | $2.76 | 216,117 | $191.59 B |
| 07/23/2024 | $2.79 | $2.80 (0.36%) | $2.82 | $2.79 | 191,623 | $193.67 B |
| 07/22/2024 | $2.80 | $2.82 (0.71%) | $2.83 | $2.79 | 402,320 | $195.05 B |
| 07/19/2024 | $2.82 | $2.78 (-1.42%) | $2.83 | $2.78 | 165,104 | $192.28 B |
| 07/18/2024 | $2.91 | $2.81 (-3.44%) | $2.91 | $2.81 | 234,953 | $194.36 B |
| 07/17/2024 | $2.92 | $2.89 (-1.03%) | $2.94 | $2.87 | 476,357 | $199.89 B |
| 07/16/2024 | $2.95 | $2.91 (-1.36%) | $2.95 | $2.90 | 347,643 | $201.27 B |
| 07/15/2024 | $2.94 | $2.95 (0.34%) | $2.95 | $2.92 | 707,875 | $204.04 B |
| 07/12/2024 | $2.96 | $2.94 (-0.68%) | $2.96 | $2.93 | 210,266 | $203.35 B |
| 07/11/2024 | $2.97 | $2.94 (-1.01%) | $2.99 | $2.91 | 201,457 | $203.35 B |
| 07/10/2024 | $2.89 | $2.93 (1.38%) | $2.93 | $2.87 | 149,083 | $202.66 B |
| 07/09/2024 | $2.89 | $2.89 (0%) | $2.93 | $2.86 | 441,342 | $199.89 B |
| 07/08/2024 | $2.84 | $2.88 (1.41%) | $2.88 | $2.83 | 182,976 | $199.20 B |
| 07/05/2024 | $2.84 | $2.84 (0%) | $2.88 | $2.84 | 338,124 | $196.43 B |
| 07/03/2024 | $2.76 | $2.79 (1.09%) | $2.82 | $2.76 | 146,849 | $192.97 B |
| 07/02/2024 | $2.73 | $2.75 (0.73%) | $2.78 | $2.70 | 353,259 | $190.21 B |
| 07/01/2024 | $2.83 | $2.74 (-3.18%) | $2.83 | $2.73 | 404,048 | $189.52 B |
| 06/28/2024 | $2.80 | $2.80 (0%) | $2.83 | $2.79 | 297,046 | $193.67 B |