Enel Américas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 92.070 | 92.070 | 90.570 | 90.750 | 80.658 | 50,937,980 |
| 2024-05-15 | 91.550 | 93.400 | 91.550 | 91.750 | 81.547 | 22,611,260 |
| 2024-05-14 | 92.670 | 92.850 | 90.740 | 91.500 | 81.325 | 26,302,811 |
| 2024-05-13 | 93.380 | 94.150 | 92.500 | 92.500 | 82.214 | 24,983,850 |
| 2024-05-10 | 92.950 | 93.900 | 92.000 | 93.600 | 83.191 | 32,105,811 |
| 2024-05-09 | 91.980 | 93.500 | 91.760 | 92.300 | 82.036 | 33,807,320 |
| 2024-05-08 | 91.120 | 91.840 | 90.150 | 91.750 | 81.547 | 14,753,230 |
| 2024-05-07 | 90.120 | 90.990 | 90.000 | 90.990 | 80.872 | 14,805,170 |
| 2024-05-06 | 91.250 | 92.000 | 89.700 | 89.700 | 79.725 | 14,482,700 |
| 2024-05-03 | 89.950 | 91.450 | 89.300 | 91.250 | 81.103 | 29,213,680 |
| 2024-05-02 | 89.610 | 91.990 | 89.300 | 89.300 | 79.369 | 55,496,793 |
| 2024-04-30 | 91.000 | 92.010 | 90.000 | 90.000 | 79.992 | 61,964,727 |
| 2024-04-29 | 89.000 | 91.000 | 88.800 | 91.000 | 80.880 | 56,659,301 |
| 2024-04-26 | 89.070 | 89.820 | 88.560 | 89.000 | 79.103 | 39,059,160 |
| 2024-04-25 | 91.560 | 91.560 | 88.550 | 88.550 | 78.703 | 30,759,631 |
| 2024-04-24 | 91.100 | 92.990 | 90.110 | 90.110 | 80.089 | 42,674,527 |
| 2024-04-23 | 91.500 | 92.790 | 91.430 | 92.390 | 82.116 | 38,079,191 |
| 2024-04-22 | 89.980 | 91.850 | 89.700 | 91.500 | 81.325 | 25,250,039 |
| 2024-04-19 | 91.810 | 91.810 | 89.980 | 89.980 | 79.974 | 29,856,410 |
| 2024-04-18 | 90.600 | 91.490 | 90.600 | 91.200 | 81.058 | 33,539,551 |
| 2024-04-17 | 90.850 | 91.800 | 88.000 | 90.790 | 80.694 | 60,723,738 |
| 2024-04-16 | 90.180 | 90.990 | 90.040 | 90.150 | 80.125 | 63,388,207 |
| 2024-04-15 | 92.000 | 92.000 | 90.150 | 90.150 | 80.125 | 22,802,730 |
| 2024-04-12 | 92.350 | 92.860 | 90.750 | 91.000 | 80.880 | 51,392,992 |
| 2024-04-11 | 93.000 | 93.990 | 92.100 | 92.260 | 82.000 | 50,221,422 |
| 2024-04-10 | 93.200 | 95.000 | 92.650 | 93.000 | 82.658 | 54,233,422 |
| 2024-04-09 | 91.030 | 93.700 | 91.000 | 92.890 | 82.560 | 79,471,672 |
| 2024-04-08 | 91.960 | 92.600 | 91.000 | 91.000 | 80.880 | 60,207,539 |
| 2024-04-05 | 93.000 | 93.290 | 91.310 | 91.310 | 81.156 | 29,597,961 |
| 2024-04-04 | 94.060 | 94.100 | 92.010 | 92.250 | 81.991 | 49,932,762 |
| 2024-04-03 | 93.650 | 94.900 | 92.750 | 93.010 | 82.667 | 40,652,301 |
| 2024-04-02 | 93.650 | 93.990 | 92.040 | 93.480 | 83.085 | 29,409,990 |
| 2024-04-01 | 96.000 | 96.000 | 93.650 | 93.650 | 83.236 | 47,775,820 |
| 2024-03-28 | 95.970 | 96.880 | 95.100 | 95.510 | 84.889 | 29,352,350 |
| 2024-03-27 | 94.960 | 95.560 | 94.960 | 95.130 | 84.551 | 22,569,160 |
| 2024-03-26 | 94.750 | 95.980 | 94.750 | 95.000 | 84.436 | 22,497,801 |
| 2024-03-25 | 95.220 | 96.180 | 94.850 | 95.000 | 84.436 | 14,465,570 |
| 2024-03-22 | 95.510 | 96.400 | 95.200 | 95.200 | 84.613 | 17,744,840 |
| 2024-03-21 | 96.900 | 97.980 | 95.510 | 95.510 | 84.889 | 14,612,420 |
| 2024-03-20 | 95.440 | 96.800 | 95.130 | 96.800 | 86.035 | 15,953,590 |
| 2024-03-19 | 95.830 | 96.000 | 95.050 | 95.050 | 84.480 | 32,776,969 |
| 2024-03-18 | 96.490 | 96.900 | 94.970 | 95.950 | 85.280 | 27,005,721 |
| 2024-03-15 | 96.440 | 97.000 | 95.530 | 96.000 | 85.324 | 81,332,016 |
| 2024-03-14 | 96.350 | 96.450 | 95.350 | 96.450 | 85.724 | 37,657,719 |
| 2024-03-13 | 96.430 | 98.990 | 95.300 | 96.000 | 85.324 | 83,497,438 |
| 2024-03-12 | 96.250 | 96.270 | 95.300 | 95.500 | 84.880 | 60,807,641 |
| 2024-03-11 | 95.250 | 96.000 | 94.810 | 95.690 | 85.049 | 15,336,920 |
| 2024-03-08 | 95.950 | 96.500 | 95.250 | 95.250 | 84.658 | 23,727,680 |
| 2024-03-07 | 97.360 | 97.360 | 95.400 | 95.990 | 85.315 | 37,762,129 |
| 2024-03-06 | 96.010 | 96.840 | 95.690 | 96.000 | 85.324 | 27,248,070 |
| 2024-03-05 | 96.550 | 96.760 | 95.100 | 95.300 | 84.702 | 23,614,400 |
| 2024-03-04 | 98.650 | 99.230 | 96.210 | 96.210 | 85.511 | 23,812,340 |
| 2024-03-01 | 98.510 | 98.940 | 97.530 | 98.650 | 87.680 | 18,122,270 |
| 2024-02-29 | 99.990 | 101.00 | 98.500 | 98.500 | 87.546 | 173,265,406 |
| 2024-02-28 | 100.27 | 101.93 | 99.200 | 99.200 | 88.169 | 28,731,029 |
| 2024-02-27 | 99.990 | 100.75 | 99.000 | 100.27 | 89.120 | 49,509,398 |
| 2024-02-26 | 98.000 | 100.60 | 98.000 | 99.000 | 87.991 | 17,001,340 |
| 2024-02-23 | 98.720 | 99.750 | 98.100 | 98.100 | 87.191 | 25,405,279 |
| 2024-02-22 | 99.500 | 101.00 | 98.380 | 98.400 | 87.457 | 56,234,559 |
| 2024-02-21 | 100.35 | 101.00 | 99.100 | 99.100 | 88.080 | 40,790,961 |
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.