Enel Américas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 88.990 | 90.300 | 87.590 | 88.500 | 88.500 | 105,322,546 |
| 2026-10-15 | 88.900 | 90.970 | 87.530 | 90.320 | 90.320 | 32,925,703 |
| 2026-10-14 | 90.000 | 91.130 | 85.550 | 89.500 | 89.500 | 30,122,359 |
| 2026-10-13 | 85.150 | 92.990 | 85.150 | 90.000 | 90.000 | 42,849,336 |
| 2026-10-09 | 90.770 | 93.400 | 90.000 | 93.390 | 93.390 | 37,054,129 |
| 2026-10-08 | 89.370 | 90.990 | 88.610 | 90.990 | 90.990 | 48,534,488 |
| 2026-10-07 | 88.040 | 89.980 | 87.000 | 89.970 | 89.970 | 48,606,723 |
| 2026-10-06 | 87.990 | 89.900 | 87.610 | 89.900 | 89.900 | 81,114,766 |
| 2026-10-05 | 84.890 | 89.000 | 83.810 | 89.000 | 89.000 | 76,010,047 |
| 2026-10-02 | 82.800 | 84.900 | 81.210 | 84.900 | 84.900 | 16,818,908 |
| 2026-10-01 | 82.800 | 82.800 | 81.000 | 81.000 | 81.000 | 27,157,816 |
| 2026-09-30 | 82.880 | 83.770 | 81.770 | 82.200 | 82.200 | 26,413,891 |
| 2026-09-29 | 83.250 | 84.220 | 82.500 | 82.500 | 82.500 | 26,059,334 |
| 2026-09-28 | 83.840 | 83.840 | 82.500 | 83.250 | 83.250 | 11,320,049 |
| 2026-09-25 | 85.490 | 85.500 | 83.000 | 83.000 | 83.000 | 63,818,953 |
| 2026-09-24 | 83.430 | 86.730 | 83.430 | 84.500 | 84.500 | 48,091,980 |
| 2026-09-23 | 86.010 | 87.390 | 86.010 | 86.010 | 86.010 | 44,344,793 |
| 2026-09-22 | 86.000 | 87.890 | 86.000 | 86.130 | 86.130 | 95,168,453 |
| 2026-09-21 | 87.000 | 88.000 | 86.800 | 87.900 | 87.900 | 55,557,699 |
| 2026-09-17 | 81.510 | 90.000 | 81.510 | 90.000 | 90.000 | 192,771,938 |
| 2026-09-16 | 85.890 | 85.890 | 82.000 | 83.510 | 83.510 | 13,574,015 |
| 2026-09-15 | 84.600 | 85.230 | 81.500 | 84.000 | 84.000 | 15,047,107 |
| 2026-09-14 | 85.000 | 85.530 | 83.970 | 84.600 | 84.600 | 17,825,844 |
| 2026-09-11 | 83.540 | 85.000 | 83.180 | 85.000 | 85.000 | 50,448,180 |
| 2026-09-10 | 83.950 | 83.950 | 82.900 | 83.500 | 83.500 | 17,384,623 |
| 2026-09-09 | 83.780 | 84.320 | 81.500 | 84.000 | 84.000 | 33,086,215 |
| 2026-09-08 | 83.100 | 84.410 | 82.990 | 83.800 | 83.800 | 38,110,848 |
| 2026-09-07 | 84.090 | 85.310 | 81.000 | 82.610 | 82.610 | 71,265,328 |
| 2026-09-04 | 85.180 | 85.590 | 84.470 | 84.910 | 84.910 | 33,508,527 |
| 2026-09-03 | 84.570 | 85.750 | 84.500 | 85.250 | 85.250 | 54,921,145 |
| 2026-09-02 | 84.510 | 86.320 | 83.950 | 84.800 | 84.800 | 44,892,012 |
| 2026-09-01 | 85.000 | 86.500 | 84.300 | 84.500 | 84.500 | 133,600,266 |
| 2026-08-31 | 88.000 | 88.000 | 84.500 | 84.500 | 84.500 | 218,239,234 |
| 2026-08-28 | 88.000 | 89.900 | 88.000 | 89.900 | 89.900 | 123,840,711 |
| 2026-08-27 | 88.500 | 89.500 | 88.050 | 89.000 | 89.000 | 87,663,367 |
| 2026-08-26 | 89.490 | 89.960 | 88.460 | 88.500 | 88.500 | 43,860,277 |
| 2026-08-25 | 87.400 | 89.500 | 87.000 | 88.600 | 88.600 | 97,689,609 |
| 2026-08-24 | 87.000 | 87.500 | 86.890 | 87.400 | 87.400 | 31,495,283 |
| 2026-08-21 | 87.250 | 87.380 | 86.760 | 87.250 | 87.250 | 77,662,867 |
| 2026-08-20 | 86.500 | 87.760 | 86.270 | 87.760 | 87.760 | 51,202,828 |
| 2026-08-19 | 86.990 | 87.110 | 86.540 | 86.930 | 86.930 | 11,698,478 |
| 2026-08-18 | 87.250 | 87.350 | 86.750 | 87.000 | 87.000 | 37,736,125 |
| 2026-08-17 | 87.450 | 87.450 | 86.520 | 87.300 | 87.300 | 65,164,961 |
| 2026-08-14 | 86.520 | 87.500 | 86.510 | 87.500 | 87.500 | 6,899,970 |
| 2026-08-13 | 87.000 | 87.000 | 86.100 | 86.500 | 86.500 | 167,143,859 |
| 2026-08-12 | 86.500 | 87.400 | 86.500 | 87.000 | 87.000 | 59,881,469 |
| 2026-08-11 | 87.450 | 87.500 | 86.600 | 87.000 | 87.000 | 65,006,863 |
| 2026-08-10 | 87.410 | 87.890 | 87.000 | 87.500 | 87.500 | 39,053,691 |
| 2026-08-07 | 87.500 | 87.550 | 87.100 | 87.400 | 87.400 | 12,967,598 |
| 2026-08-06 | 87.000 | 87.690 | 87.000 | 87.610 | 87.610 | 49,650,238 |
| 2026-08-05 | 87.700 | 87.900 | 87.020 | 87.050 | 87.050 | 39,583,145 |
| 2026-08-04 | 87.010 | 87.800 | 86.990 | 87.700 | 87.700 | 63,211,707 |
| 2026-08-03 | 85.200 | 88.000 | 85.200 | 87.000 | 87.000 | 46,134,652 |
| 2026-07-31 | 87.650 | 87.990 | 86.850 | 87.990 | 87.990 | 19,992,613 |
| 2026-07-30 | 88.000 | 89.000 | 86.960 | 87.650 | 87.650 | 142,199,938 |
| 2026-07-29 | 85.190 | 86.990 | 85.190 | 86.690 | 86.690 | 12,394,338 |
| 2026-07-28 | 85.950 | 85.950 | 85.000 | 85.800 | 85.800 | 12,273,659 |
| 2026-07-27 | 85.490 | 85.920 | 84.700 | 85.890 | 85.890 | 280,053,906 |
| 2026-07-24 | 84.990 | 85.490 | 84.670 | 85.490 | 85.490 | 34,589,715 |
| 2026-07-23 | 84.720 | 85.000 | 84.500 | 85.000 | 85.000 | 26,896,674 |
Page 1 of 21 · 1,244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 1.8329 USD |
| 2026-01-19 | 0.9194 USD |
| 2025-05-26 | 3.7338 USD |
| 2025-01-27 | 3.3961 USD |
| 2024-05-24 | 1.3014 USD |
| 2024-02-06 | 1.0400 USD |
| 2024-01-22 | 1.0769 USD |
| 2022-05-26 | 1.1832 USD |
| 2022-01-24 | 0.8554 USD |
| 2021-05-24 | 3.1156 USD |
| 2021-01-25 | 0.9440 USD |
| 2020-05-25 | 8.8397 USD |
| 2020-01-20 | 1.5937 USD |
| 2019-05-13 | 6.8021 USD |
| 2019-01-21 | 1.2984 USD |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.