Enel Chile S.A. (ENIC) Charts

$3.41

north_east
$0.01 (0.15%)
Day's range
$3.38
Day's range
$3.42

5 DAY PERFORMANCE

+0.15%

1 MONTH PERFORMANCE

+13.88%

3 MONTH PERFORMANCE

+21.61%

6 MONTH PERFORMANCE

+22.04%

YEAR-TO-DATE PERFORMANCE

+18.23%

1 YEAR PERFORMANCE

+13.88%

Enel Chile S.A. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/20/2025 $3.41 $3.40 (-0.29%) $3.42 $3.37 189,732 $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
01/17/2025 $2.90 $2.89 (-0.34%) $2.93 $2.88 378,801 $4.00 B
01/16/2025 $2.95 $2.94 (-0.34%) $2.96 $2.92 396,427 $4.07 B
01/15/2025 $2.95 $2.95 (0%) $2.97 $2.94 419,812 $4.08 B
01/14/2025 $2.95 $2.92 (-1.02%) $2.96 $2.92 784,141 $4.04 B
01/13/2025 $2.89 $2.95 (2.08%) $2.95 $2.86 525,937 $4.08 B
01/10/2025 $2.90 $2.89 (-0.34%) $2.91 $2.84 487,300 $4.00 B
01/08/2025 $2.89 $2.90 (0.35%) $2.90 $2.83 531,203 $4.01 B
01/07/2025 $2.87 $2.88 (0.35%) $2.92 $2.84 290,464 $3.98 B
01/06/2025 $2.86 $2.85 (-0.35%) $2.88 $2.83 394,200 $3.94 B
01/03/2025 $2.87 $2.85 (-0.7%) $2.87 $2.82 343,429 $3.94 B
01/02/2025 $2.88 $2.86 (-0.69%) $2.91 $2.85 250,504 $3.96 B
12/31/2024 $2.90 $2.88 (-0.69%) $2.90 $2.85 249,835 $3.98 B
12/30/2024 $2.93 $2.85 (-2.73%) $2.93 $2.84 495,200 $3.94 B
12/27/2024 $2.91 $2.94 (1.03%) $2.97 $2.88 629,331 $4.07 B
12/26/2024 $2.98 $2.95 (-1.01%) $2.98 $2.93 312,342 $4.08 B
12/24/2024 $2.93 $2.98 (1.71%) $2.99 $2.90 541,500 $4.12 B
12/23/2024 $2.92 $2.94 (0.68%) $2.95 $2.81 505,722 $4.07 B
12/20/2024 $2.80 $2.94 (5%) $2.98 $2.78 1.80 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