Enel Américas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 95.200 | 96.470 | 95.010 | 95.010 | 85.565 | 68,793,203 |
| 2024-08-12 | 93.930 | 95.970 | 93.930 | 95.500 | 86.007 | 42,514,160 |
| 2024-08-09 | 91.000 | 94.600 | 91.000 | 94.000 | 84.656 | 30,207,711 |
| 2024-08-08 | 92.000 | 94.100 | 90.100 | 93.990 | 84.647 | 25,904,199 |
| 2024-08-07 | 90.500 | 92.000 | 90.010 | 92.000 | 82.855 | 56,495,941 |
| 2024-08-06 | 87.300 | 90.600 | 87.300 | 90.050 | 81.099 | 34,946,500 |
| 2024-08-05 | 90.320 | 90.470 | 87.000 | 87.100 | 78.442 | 42,422,141 |
| 2024-08-02 | 88.650 | 90.980 | 88.650 | 90.980 | 81.936 | 27,458,170 |
| 2024-08-01 | 90.000 | 90.680 | 88.160 | 90.680 | 81.666 | 32,434,289 |
| 2024-07-31 | 88.160 | 89.680 | 88.100 | 88.150 | 79.387 | 88,046,570 |
| 2024-07-30 | 87.130 | 88.900 | 86.950 | 88.250 | 79.477 | 17,919,869 |
| 2024-07-29 | 86.760 | 88.000 | 86.500 | 87.950 | 79.207 | 13,091,910 |
| 2024-07-26 | 88.000 | 88.500 | 86.760 | 86.760 | 78.136 | 12,549,080 |
| 2024-07-25 | 86.630 | 87.790 | 86.310 | 87.500 | 78.802 | 38,639,754 |
| 2024-07-24 | 86.960 | 87.500 | 86.370 | 87.460 | 78.766 | 113,303,695 |
| 2024-07-23 | 87.900 | 88.250 | 86.800 | 86.800 | 78.172 | 55,908,859 |
| 2024-07-22 | 88.000 | 88.980 | 87.600 | 88.000 | 79.252 | 70,988,242 |
| 2024-07-19 | 88.850 | 88.900 | 87.600 | 88.000 | 79.252 | 65,377,680 |
| 2024-07-18 | 89.340 | 89.350 | 88.200 | 88.900 | 80.063 | 23,707,760 |
| 2024-07-17 | 89.110 | 89.390 | 88.350 | 88.500 | 79.703 | 17,276,811 |
| 2024-07-15 | 88.980 | 91.160 | 88.400 | 88.510 | 79.712 | 17,478,670 |
| 2024-07-12 | 87.520 | 88.990 | 87.520 | 88.980 | 80.135 | 73,238,312 |
| 2024-07-11 | 87.250 | 88.500 | 87.000 | 88.500 | 79.703 | 29,819,090 |
| 2024-07-10 | 89.000 | 89.000 | 87.160 | 87.160 | 78.496 | 35,948,680 |
| 2024-07-09 | 89.000 | 89.000 | 87.510 | 89.000 | 80.153 | 26,932,301 |
| 2024-07-08 | 88.290 | 89.100 | 87.500 | 88.900 | 80.063 | 13,005,900 |
| 2024-07-05 | 89.490 | 89.500 | 86.500 | 89.200 | 80.333 | 18,805,189 |
| 2024-07-04 | 89.990 | 90.400 | 88.310 | 89.600 | 80.693 | 21,349,279 |
| 2024-07-03 | 88.000 | 89.490 | 87.800 | 89.350 | 80.468 | 24,303,430 |
| 2024-07-02 | 87.330 | 87.800 | 86.290 | 87.450 | 78.757 | 30,317,400 |
| 2024-07-01 | 87.600 | 88.500 | 86.840 | 87.630 | 78.919 | 45,288,621 |
| 2024-06-28 | 89.400 | 89.400 | 87.300 | 87.600 | 78.892 | 32,921,359 |
| 2024-06-27 | 87.290 | 89.000 | 87.290 | 87.800 | 79.072 | 39,583,207 |
| 2024-06-26 | 89.190 | 90.390 | 87.100 | 87.100 | 78.442 | 37,822,367 |
| 2024-06-25 | 90.720 | 90.750 | 88.500 | 88.500 | 79.703 | 35,728,840 |
| 2024-06-24 | 92.290 | 92.290 | 89.380 | 91.150 | 82.089 | 44,320,621 |
| 2024-06-21 | 91.000 | 91.990 | 90.000 | 91.990 | 82.846 | 117,531,461 |
| 2024-06-19 | 90.570 | 91.450 | 90.570 | 91.000 | 81.954 | 16,008,970 |
| 2024-06-18 | 88.880 | 90.650 | 88.000 | 90.570 | 81.567 | 39,654,621 |
| 2024-06-17 | 88.900 | 88.900 | 87.410 | 88.890 | 80.054 | 14,655,470 |
| 2024-06-14 | 88.670 | 88.670 | 86.500 | 88.380 | 79.595 | 23,660,490 |
| 2024-06-13 | 89.300 | 89.460 | 87.810 | 87.810 | 79.081 | 41,685,672 |
| 2024-06-12 | 89.490 | 89.930 | 88.000 | 88.050 | 79.297 | 25,888,061 |
| 2024-06-11 | 89.400 | 89.630 | 88.800 | 89.010 | 80.162 | 48,262,047 |
| 2024-06-10 | 90.400 | 90.400 | 88.900 | 89.400 | 80.513 | 67,275,203 |
| 2024-06-07 | 90.570 | 90.600 | 88.700 | 89.000 | 80.153 | 44,475,449 |
| 2024-06-06 | 90.860 | 90.880 | 90.320 | 90.690 | 81.675 | 22,544,561 |
| 2024-06-05 | 90.230 | 91.480 | 90.230 | 90.410 | 81.423 | 20,328,750 |
| 2024-06-04 | 90.900 | 91.700 | 90.200 | 90.200 | 81.234 | 44,399,770 |
| 2024-06-03 | 90.100 | 91.400 | 90.100 | 91.350 | 82.269 | 66,817,633 |
| 2024-05-31 | 89.900 | 90.800 | 88.420 | 90.800 | 81.774 | 241,440,188 |
| 2024-05-30 | 89.080 | 89.900 | 88.010 | 89.900 | 80.963 | 39,392,238 |
| 2024-05-29 | 90.200 | 90.200 | 88.510 | 88.510 | 79.712 | 45,409,191 |
| 2024-05-28 | 91.950 | 91.950 | 90.010 | 90.150 | 81.189 | 33,199,199 |
| 2024-05-27 | 90.590 | 91.400 | 90.590 | 91.000 | 81.954 | 29,918,340 |
| 2024-05-24 | 92.900 | 93.300 | 90.610 | 91.500 | 82.404 | 24,521,359 |
| 2024-05-23 | 92.460 | 92.900 | 92.280 | 92.400 | 82.125 | 43,408,898 |
| 2024-05-22 | 91.090 | 92.490 | 91.010 | 92.200 | 81.947 | 40,862,020 |
| 2024-05-20 | 90.500 | 91.730 | 90.110 | 91.180 | 81.040 | 7,828,649 |
| 2024-05-17 | 90.510 | 91.700 | 89.000 | 90.500 | 80.436 | 35,035,273 |
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.