5 DAY PERFORMANCE
-2.75%
1 MONTH PERFORMANCE
-1.40%
3 MONTH PERFORMANCE
+8.62%
6 MONTH PERFORMANCE
+29.30%
YEAR-TO-DATE PERFORMANCE
+22.57%
1 YEAR PERFORMANCE
+20.07%
Enel Chile S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $3.55 | $3.55 (0%) | $3.58 | $3.52 | 1.93 M | $4.91 B |
| 05/30/2025 | $3.61 | $3.55 (-1.66%) | $3.63 | $3.52 | 2.89 M | $4.91 B |
| 05/29/2025 | $3.64 | $3.64 (0%) | $3.70 | $3.59 | 1.40 M | $5.04 B |
| 05/28/2025 | $3.64 | $3.63 (-0.27%) | $3.69 | $3.61 | 1.06 M | $5.02 B |
| 05/27/2025 | $3.70 | $3.66 (-1.08%) | $3.82 | $3.62 | 2.39 M | $5.06 B |
| 05/23/2025 | $3.63 | $3.68 (1.38%) | $3.75 | $3.63 | 2.96 M | $5.09 B |
| 05/22/2025 | $3.64 | $3.67 (0.82%) | $3.70 | $3.60 | 915.54 K | $5.08 B |
| 05/21/2025 | $3.70 | $3.68 (-0.54%) | $3.73 | $3.67 | 505.30 K | $5.09 B |
| 05/20/2025 | $3.76 | $3.71 (-1.33%) | $3.78 | $3.70 | 822.85 K | $5.13 B |
| 05/19/2025 | $3.68 | $3.76 (2.17%) | $3.78 | $3.68 | 430.30 K | $5.20 B |
| 05/16/2025 | $3.78 | $3.72 (-1.59%) | $3.81 | $3.69 | 1.09 M | $5.15 B |
| 05/15/2025 | $3.97 | $3.95 (-0.5%) | $3.98 | $3.90 | 893.45 K | $5.46 B |
| 05/14/2025 | $3.95 | $3.97 (0.51%) | $3.98 | $3.84 | 1.36 M | $5.49 B |
| 05/13/2025 | $3.93 | $3.95 (0.51%) | $4.02 | $3.87 | 2.38 M | $5.46 B |
| 05/12/2025 | $4.00 | $3.94 (-1.5%) | $4.00 | $3.91 | 1.21 M | $5.45 B |
| 05/09/2025 | $3.97 | $3.96 (-0.25%) | $4.05 | $3.95 | 1.53 M | $5.48 B |
| 05/08/2025 | $3.89 | $3.96 (1.8%) | $3.97 | $3.80 | 1.07 M | $5.48 B |
| 05/07/2025 | $3.81 | $3.85 (1.05%) | $3.88 | $3.77 | 1.03 M | $5.33 B |
| 05/06/2025 | $3.68 | $3.80 (3.26%) | $3.81 | $3.64 | 950.53 K | $5.26 B |
| 05/05/2025 | $3.58 | $3.67 (2.51%) | $3.69 | $3.58 | 691.60 K | $5.08 B |
| 05/02/2025 | $3.56 | $3.58 (0.56%) | $3.62 | $3.52 | 1.08 M | $4.95 B |
| 05/01/2025 | $3.50 | $3.51 (0.29%) | $3.54 | $3.48 | 645.40 K | $4.86 B |
| 04/30/2025 | $3.52 | $3.50 (-0.57%) | $3.52 | $3.45 | 581.43 K | $4.84 B |
| 04/29/2025 | $3.45 | $3.56 (3.19%) | $3.59 | $3.43 | 950.06 K | $4.92 B |
| 04/28/2025 | $3.45 | $3.45 (0%) | $3.51 | $3.43 | 806.23 K | $4.77 B |
| 04/25/2025 | $3.45 | $3.43 (-0.58%) | $3.45 | $3.40 | 456.70 K | $4.74 B |
| 04/24/2025 | $3.39 | $3.44 (1.47%) | $3.45 | $3.38 | 759.32 K | $4.76 B |
| 04/23/2025 | $3.36 | $3.38 (0.6%) | $3.39 | $3.35 | 428.51 K | $4.68 B |
| 04/22/2025 | $3.25 | $3.35 (3.08%) | $3.36 | $3.24 | 574.60 K | $4.63 B |
| 04/21/2025 | $3.19 | $3.21 (0.63%) | $3.23 | $3.18 | 451.00 K | $4.44 B |
| 04/17/2025 | $3.20 | $3.22 (0.63%) | $3.25 | $3.20 | 279.31 K | $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 | 345.70 K | $4.43 B |
| 04/14/2025 | $3.11 | $3.14 (0.96%) | $3.17 | $3.11 | 474.50 K | $4.34 B |
| 04/11/2025 | $3.04 | $3.09 (1.64%) | $3.11 | $2.99 | 288.42 K | $4.27 B |
| 04/10/2025 | $3.14 | $3.05 (-2.87%) | $3.20 | $3.00 | 675.62 K | $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 | 846.30 K | $4.27 B |
| 04/03/2025 | $3.35 | $3.35 (0%) | $3.36 | $3.30 | 706.02 K | $4.63 B |
| 04/02/2025 | $3.41 | $3.35 (-1.76%) | $3.44 | $3.32 | 397.60 K | $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 | 850.10 K | $4.52 B |
| 03/28/2025 | $3.34 | $3.31 (-0.9%) | $3.34 | $3.29 | 298.70 K | $4.58 B |
| 03/27/2025 | $3.37 | $3.37 (0%) | $3.37 | $3.32 | 368.50 K | $4.66 B |
| 03/26/2025 | $3.37 | $3.36 (-0.3%) | $3.39 | $3.35 | 299.84 K | $4.65 B |
| 03/25/2025 | $3.38 | $3.38 (0%) | $3.39 | $3.36 | 259.06 K | $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 | 539.37 K | $4.59 B |
| 03/20/2025 | $3.43 | $3.39 (-1.17%) | $3.43 | $3.37 | 238.40 K | $4.69 B |
| 03/19/2025 | $3.41 | $3.45 (1.17%) | $3.46 | $3.39 | 522.23 K | $4.77 B |
| 03/18/2025 | $3.47 | $3.41 (-1.73%) | $3.47 | $3.41 | 698.49 K | $4.72 B |
| 03/17/2025 | $3.40 | $3.46 (1.76%) | $3.48 | $3.40 | 540.10 K | $4.79 B |
| 03/14/2025 | $3.36 | $3.40 (1.19%) | $3.40 | $3.35 | 165.02 K | $4.70 B |
| 03/13/2025 | $3.35 | $3.33 (-0.6%) | $3.39 | $3.30 | 486.43 K | $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 | 448.06 K | $4.58 B |
| 03/10/2025 | $3.34 | $3.33 (-0.3%) | $3.39 | $3.27 | 723.98 K | $4.61 B |
| 03/07/2025 | $3.30 | $3.32 (0.61%) | $3.36 | $3.24 | 545.53 K | $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 | 528.04 K | $4.55 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.
