Enel Américas S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	100.00	101.95	99.020	101.95	90.613	41,889,152
2024-02-19	99.850	100.29	99.270	100.20	89.057	27,086,170
2024-02-16	98.020	99.990	97.510	99.740	88.648	46,221,680
2024-02-15	98.500	98.770	97.420	97.500	86.658	42,767,160
2024-02-14	99.290	99.290	97.000	98.500	87.546	93,185,602
2024-02-13	99.290	99.290	97.630	98.160	87.244	12,803,690
2024-02-12	98.900	99.290	98.000	99.290	88.249	9,015,700
2024-02-09	99.000	99.000	97.650	98.000	87.102	4,094,931
2024-02-08	98.100	99.000	97.750	98.100	87.191	18,967,430
2024-02-07	97.200	98.950	96.220	98.100	87.191	26,476,699
2024-02-06	95.740	97.300	95.150	97.000	86.213	23,139,859
2024-02-05	95.990	95.990	94.540	95.500	83.956	22,031,990
2024-02-02	95.050	96.000	94.690	96.000	84.395	37,660,129
2024-02-01	95.000	95.710	94.490	95.000	83.516	50,756,008
2024-01-31	94.470	95.300	94.130	94.230	82.839	23,648,961
2024-01-30	94.830	95.280	94.500	94.500	83.077	23,302,010
2024-01-29	95.400	96.900	94.950	95.400	83.868	49,499,719
2024-01-26	94.800	95.990	94.400	95.400	83.868	74,833,055
2024-01-25	95.280	95.310	94.400	95.150	83.648	15,415,920
2024-01-24	95.200	95.650	94.670	95.000	83.516	30,077,830
2024-01-23	95.010	96.160	94.810	95.300	83.780	12,766,399
2024-01-22	95.080	95.750	94.800	95.690	84.123	16,368,880
2024-01-19	95.010	95.990	94.800	95.990	83.506	43,627,230
2024-01-18	96.300	97.490	94.010	94.310	82.044	55,202,090
2024-01-17	96.600	96.600	94.220	95.000	82.645	76,303,516
2024-01-16	98.400	98.400	96.290	96.290	83.767	26,778,176
2024-01-15	97.050	97.900	96.550	97.440	84.767	16,336,080
2024-01-12	97.810	97.920	96.650	96.670	84.097	22,269,811
2024-01-11	98.490	99.000	97.100	97.260	84.611	15,750,890
2024-01-10	99.850	99.850	97.210	99.000	86.124	18,707,109
2024-01-09	97.120	99.890	97.020	99.250	86.342	32,852,551
2024-01-08	98.120	98.590	96.690	97.010	84.393	33,832,480
2024-01-05	99.240	99.700	98.510	98.510	85.698	15,480,670
2024-01-04	98.980	100.49	98.690	99.970	86.968	18,125,150
2024-01-03	98.010	98.880	98.010	98.880	86.020	15,171,960
2024-01-02	97.100	98.990	96.240	98.990	86.116	17,821,760
2023-12-29	96.990	97.690	96.500	97.500	84.819	13,138,870
2023-12-28	97.100	97.990	96.620	96.620	84.054	26,408,840
2023-12-27	96.510	97.400	96.260	97.100	84.471	26,692,221
2023-12-26	96.320	97.500	96.320	96.860	84.263	37,828,340
2023-12-22	96.310	98.860	96.300	97.500	84.819	8,343,971
2023-12-21	97.400	97.400	95.400	96.890	84.289	21,617,580
2023-12-20	96.990	97.810	95.890	96.310	83.784	21,325,279
2023-12-19	97.860	97.860	95.500	96.500	83.949	33,146,051
2023-12-18	99.030	100.08	96.200	96.200	83.688	22,921,010
2023-12-15	102.48	102.48	98.420	98.420	85.620	62,488,031
2023-12-14	100.00	101.98	99.510	100.29	87.246	31,796,961
2023-12-13	98.500	101.68	98.500	98.580	85.759	26,749,240
2023-12-12	98.600	99.800	98.600	99.500	86.559	12,758,060
2023-12-11	101.90	101.99	98.100	98.800	85.950	17,257,551
2023-12-07	100.45	101.90	99.700	101.90	88.647	21,292,811
2023-12-06	100.58	102.32	100.04	100.48	87.412	24,566,381
2023-12-05	99.540	102.46	99.090	101.60	88.386	61,138,152
2023-12-04	102.80	102.90	100.50	100.55	87.473	14,769,220
2023-12-01	100.52	102.90	99.790	102.90	89.517	21,849,930
2023-11-30	99.500	101.54	98.640	101.54	88.334	174,726,891
2023-11-29	101.01	101.44	99.000	99.500	86.559	10,766,940
2023-11-28	100.09	102.30	100.00	101.00	87.864	45,912,129
2023-11-27	100.79	102.13	99.500	100.48	87.412	10,299,280
2023-11-24	101.00	102.99	100.00	101.00	87.864	8,380,534

← NewerPage 12 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.