Enel Américas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	100.99	102.47	100.40	101.80	88.560	5,899,931
2023-11-22	100.00	101.50	100.00	101.20	88.038	24,446,410
2023-11-21	99.290	99.770	98.700	99.000	86.124	60,230,848
2023-11-20	97.170	99.470	97.170	98.300	85.515	26,553,381
2023-11-17	96.190	98.000	95.980	98.000	85.254	24,452,850
2023-11-16	97.660	97.660	95.160	97.000	84.384	35,895,367
2023-11-15	96.010	99.280	96.010	97.190	84.550	26,863,289
2023-11-14	96.410	98.970	95.480	96.990	84.376	16,445,170
2023-11-13	95.330	97.120	94.590	96.480	83.932	8,571,311
2023-11-10	96.250	97.900	95.690	95.700	83.253	9,256,390
2023-11-09	98.210	98.950	95.370	96.990	84.376	9,923,973
2023-11-08	97.000	99.900	97.000	97.220	84.576	16,288,120
2023-11-07	99.100	101.35	98.510	99.530	86.585	39,931,398
2023-11-06	99.000	99.500	98.280	98.680	85.846	19,823,490
2023-11-03	93.010	99.240	93.000	98.990	86.116	46,069,969
2023-11-02	91.720	93.990	91.410	93.010	80.913	11,579,090
2023-10-31	91.500	94.300	90.650	92.000	80.035	37,642,273
2023-10-30	93.120	93.120	90.500	91.200	79.339	25,739,340
2023-10-26	92.500	95.400	92.500	92.700	80.644	43,133,391
2023-10-25	94.380	94.840	93.000	93.790	81.592	18,567,711
2023-10-24	93.420	94.240	91.990	93.700	81.514	30,792,619
2023-10-23	96.600	96.650	93.390	93.390	81.244	26,748,119
2023-10-20	96.010	96.800	94.000	96.800	84.210	84,723,883
2023-10-19	97.250	98.330	96.100	96.100	83.601	21,217,330
2023-10-18	98.000	99.690	96.990	97.250	84.602	40,395,273
2023-10-17	99.490	101.00	98.000	98.000	85.254	30,737,141
2023-10-16	99.830	100.89	98.400	99.370	86.446	46,211,141
2023-10-13	99.000	99.830	98.490	99.830	86.846	32,756,600
2023-10-12	99.870	101.35	98.490	98.650	85.820	41,982,879
2023-10-11	98.670	101.00	98.110	101.00	87.864	25,472,420
2023-10-10	97.000	99.940	96.370	98.980	86.107	26,745,510
2023-10-06	95.100	97.000	93.550	97.000	84.384	25,170,830
2023-10-05	97.430	97.980	95.540	95.540	83.114	13,204,060
2023-10-04	97.750	98.870	95.950	98.410	85.611	23,470,270
2023-10-03	99.900	99.900	97.280	97.750	85.037	32,743,279
2023-10-02	100.40	101.88	98.910	99.500	86.559	19,139,320
2023-09-29	99.510	102.00	99.510	102.00	88.734	17,796,760
2023-09-28	102.50	102.64	100.00	100.00	86.994	47,513,527
2023-09-27	100.96	103.39	100.82	102.49	89.160	51,476,941
2023-09-26	101.23	102.35	99.620	101.50	88.299	53,050,578
2023-09-25	105.00	105.00	101.05	101.23	88.064	17,892,770
2023-09-22	103.98	104.65	102.99	103.95	90.430	16,573,869
2023-09-21	101.46	104.25	101.46	103.98	90.457	42,983,113
2023-09-20	99.250	101.50	99.250	101.50	88.299	33,404,852
2023-09-15	99.010	100.99	99.010	99.250	86.342	88,971,156
2023-09-14	99.350	101.17	98.580	100.49	87.420	57,515,793
2023-09-13	99.000	99.380	98.030	99.180	86.281	76,550,688
2023-09-12	99.220	99.220	97.310	98.750	85.907	44,216,020
2023-09-11	99.220	99.220	98.100	99.200	86.298	27,514,990
2023-09-08	99.050	99.980	98.700	99.220	86.316	26,755,760
2023-09-07	99.310	99.820	99.020	99.620	86.664	33,357,102
2023-09-06	99.520	100.29	99.210	99.770	86.794	15,613,400
2023-09-05	100.44	100.90	99.000	99.120	86.229	38,628,199
2023-09-04	100.06	100.68	99.780	100.44	87.377	14,080,090
2023-09-01	101.27	101.60	100.11	100.76	87.655	30,887,789
2023-08-31	104.99	104.99	101.32	101.32	88.143	82,230,062
2023-08-30	101.56	103.00	101.56	102.00	88.734	9,112,866
2023-08-29	103.78	105.85	102.61	103.59	90.117	18,339,670
2023-08-28	103.09	103.80	101.98	103.19	89.769	19,530,881
2023-08-25	101.00	101.98	99.530	101.98	88.717	63,963,727

← NewerPage 13 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.