Advertisement
U.S. Markets closed

Enel Chile S.A. (ENIC)

NYSE - NYSE Delayed Price. Currency in USD
3.0500+0.0400 (+1.33%)
At close: 04:00PM EDT
3.0100 -0.04 (-1.31%)
After hours: 06:07PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.01003.06003.00503.05003.0500488,200
Mar 27, 20242.94003.01002.92503.01003.0100461,300
Mar 26, 20242.97002.97002.91002.94002.9400338,800
Mar 25, 20242.93002.98502.92502.94002.9400424,800
Mar 22, 20242.96002.96002.89002.93002.9300531,300
Mar 21, 20242.94002.97002.92002.97002.9700364,500
Mar 20, 20242.89002.95002.85002.94002.9400393,200
Mar 19, 20242.95002.95002.88002.89002.8900360,500
Mar 18, 20243.08003.09002.95002.96002.9600511,600
Mar 15, 20242.99003.15002.98003.12003.12002,239,100
Mar 14, 20242.97003.02002.97002.98002.9800599,800
Mar 13, 20243.03003.03002.96002.97002.9700291,600
Mar 12, 20242.93003.02002.93003.01003.0100384,000
Mar 11, 20242.95003.01002.91002.93002.9300523,300
Mar 08, 20242.88002.94502.88002.92002.9200359,700
Mar 07, 20242.89002.91502.86002.86002.8600460,300
Mar 06, 20242.88002.89902.85502.89002.8900540,700
Mar 05, 20242.88002.91002.82002.83002.8300432,300
Mar 04, 20242.90002.94602.87002.89002.8900598,600
Mar 01, 20243.02003.02002.87502.89002.8900762,700
Feb 29, 20242.99003.08002.97003.00003.0000746,400
Feb 28, 20242.91002.94002.87002.94002.9400370,700
Feb 27, 20242.91002.94002.87002.91002.9100387,400
Feb 26, 20242.86002.89002.82002.87002.8700691,700
Feb 23, 20242.92002.92002.85002.89002.8900318,200
Feb 22, 20243.00003.00002.87502.91002.9100704,300
Feb 21, 20243.03003.04002.94002.99002.99001,246,300
Feb 20, 20242.96003.03002.93003.03003.0300930,000
Feb 16, 20242.90002.97002.86002.97002.97001,048,000
Feb 15, 20242.84002.90002.84002.88002.8800617,200
Feb 14, 20242.75002.82002.74502.80002.8000874,600
Feb 13, 20242.74002.75002.69002.70002.7000797,700
Feb 12, 20242.68002.77002.68002.77002.7700667,400
Feb 09, 20242.78002.81002.69002.69002.6900798,500
Feb 08, 20242.80002.82502.74002.77002.7700637,800
Feb 07, 20242.86002.88002.77002.80002.8000521,600
Feb 06, 20242.84002.87002.81002.82002.8200385,900
Feb 05, 20242.81002.86002.80002.82002.8200571,800
Feb 02, 20242.95002.95002.83002.84002.8400462,200
Feb 01, 20242.93002.95502.90102.95002.9500488,300
Jan 31, 20242.92002.95002.87002.89002.8900858,300
Jan 30, 20243.01003.01002.91002.92002.9200534,700
Jan 29, 20243.00003.03002.98003.00003.0000699,500
Jan 26, 20242.95003.00002.91002.99002.9900900,200
Jan 25, 20242.97002.97002.90502.96002.9600808,100
Jan 24, 20242.92002.96002.91002.94002.9400715,700
Jan 23, 20242.85002.90002.84002.85002.8500581,900
Jan 22, 20242.83002.85002.78502.85002.85001,082,800
Jan 19, 20242.81002.87002.81002.87002.8700502,000
Jan 18, 20242.85002.87002.78502.80002.80001,570,700
Jan 17, 20242.85002.89002.82502.84002.84001,206,700
Jan 16, 20243.01003.04702.85002.86002.8600677,200
Jan 12, 20242.99003.04002.95003.02003.0200497,800
Jan 11, 20243.01003.03503.00003.01003.0100621,900
Jan 10, 20243.02003.02002.97003.00003.00001,025,300
Jan 09, 20243.05003.06003.01003.02003.0200884,500
Jan 08, 20243.11003.12003.06003.07003.0700672,800
Jan 05, 20243.16003.18003.10003.12003.1200428,100
Jan 04, 20243.16003.18003.11003.16003.1600613,300
Jan 03, 20243.20003.21003.14003.16003.1600430,300
Jan 02, 20243.24003.28003.17503.22003.2200583,000
Dec 29, 20233.19003.24003.15503.24003.2400562,700
Dec 28, 20233.23003.26003.15503.17003.1700638,000
Dec 27, 20233.28003.30003.22003.23003.2300579,900
Dec 26, 20233.38003.40003.28003.30003.3000663,500
Dec 22, 20233.39003.41003.37003.40003.4000586,100
Dec 21, 20233.37003.39003.35003.37003.3700624,200
Dec 20, 20233.43003.43003.31503.32003.3200778,200
Dec 19, 20233.38003.47003.30003.46003.4600661,600
Dec 18, 20233.50003.51003.36003.37003.3700647,500
Dec 15, 20233.52003.52003.43303.49003.49002,560,500
Dec 14, 20233.50003.53003.48003.51003.5100871,800
Dec 13, 20233.42003.51003.37003.51003.5100871,900
Dec 12, 20233.36003.42003.29503.41003.4100827,000
Dec 11, 20233.35003.36003.24003.34003.34001,024,500
Dec 08, 20233.39003.41003.34503.39003.3900776,700
Dec 07, 20233.40003.40903.37003.38003.38001,204,700
Dec 06, 20233.41003.43003.35103.39003.3900763,900
Dec 05, 20233.31003.34003.27003.33003.3300348,600
Dec 04, 20233.40003.40003.29003.33003.3300600,000
Dec 01, 20233.24003.40003.24003.40003.4000588,100
Nov 30, 20233.25003.25003.19003.25003.25001,235,300
Nov 29, 20233.27003.27003.18203.25003.2500769,600
Nov 28, 20233.26003.27003.23003.25003.2500547,500
Nov 27, 20233.23003.28503.20003.27003.2700729,800
Nov 24, 20233.23003.23003.21003.22003.2200268,800
Nov 22, 20233.22003.23003.16003.20003.2000429,400
Nov 21, 20233.25003.27003.19003.21003.2100618,300
Nov 20, 20233.20003.25003.18003.24003.2400852,500
Nov 17, 20233.14003.19003.13003.17003.1700415,100
Nov 16, 20233.16003.19003.08003.11003.1100769,000
Nov 15, 20233.15003.18003.14003.16003.1600346,800
Nov 14, 20233.04003.13003.04003.12003.1200738,100
Nov 13, 20233.03003.03002.94003.00003.0000533,000
Nov 10, 20233.00003.04002.97003.01003.0100506,700
Nov 09, 20233.02003.05002.96002.97002.9700383,800
Nov 08, 20233.06003.06202.99003.00003.0000697,300
Nov 07, 20233.09003.10003.06003.08003.0800711,900
Nov 06, 20233.13003.13003.08003.09003.0900846,100
Nov 03, 20233.10003.12003.08003.09003.0900474,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...