Enel Américas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	103.11	103.12	100.20	100.20	87.168	61,301,273
2023-08-23	100.01	104.73	100.01	103.09	89.682	42,639,191
2023-08-22	99.990	100.95	99.010	100.48	87.412	46,040,738
2023-08-21	100.10	100.92	98.550	98.550	85.733	20,710,240
2023-08-18	99.300	102.48	98.210	101.95	88.691	29,397,061
2023-08-17	104.50	104.50	98.010	100.00	86.994	30,633,971
2023-08-16	103.00	104.39	102.01	103.00	89.604	23,902,750
2023-08-14	105.02	105.10	102.30	103.76	90.265	12,232,890
2023-08-11	105.53	106.38	105.48	105.60	91.866	30,461,199
2023-08-10	108.26	108.26	105.25	105.51	91.788	25,362,961
2023-08-09	106.70	107.11	106.41	106.56	92.701	29,945,650
2023-08-08	106.00	108.45	106.00	107.30	93.345	17,770,311
2023-08-07	108.00	108.80	107.27	108.45	94.345	13,633,610
2023-08-04	107.00	108.18	107.00	108.00	93.954	30,862,279
2023-08-03	112.00	112.00	107.00	107.00	93.084	16,403,561
2023-08-02	112.22	112.23	109.65	109.65	95.389	30,056,760
2023-08-01	113.39	114.50	111.11	112.19	97.599	63,991,168
2023-07-31	111.00	113.40	111.00	113.40	98.651	20,616,020
2023-07-28	112.64	112.64	110.68	112.09	97.512	7,290,469
2023-07-27	114.20	114.20	110.13	110.66	96.268	20,620,039
2023-07-26	113.50	113.50	110.48	112.79	98.121	91,589,156
2023-07-25	110.40	112.49	109.03	112.49	97.860	71,234,180
2023-07-24	109.00	110.50	107.90	110.35	95.998	72,127,211
2023-07-21	109.00	109.72	108.50	108.50	94.389	59,743,754
2023-07-20	108.80	109.78	108.61	109.40	95.172	48,303,500
2023-07-19	108.79	110.76	108.71	109.79	95.511	49,769,199
2023-07-18	109.50	110.70	106.11	110.70	96.303	33,305,641
2023-07-17	110.00	110.96	108.51	108.82	94.667	73,353,672
2023-07-14	109.50	110.99	108.02	110.99	96.555	12,467,487
2023-07-13	109.74	110.88	107.00	108.90	94.737	25,015,141
2023-07-12	106.50	109.79	106.00	109.79	95.511	36,244,758
2023-07-11	106.53	107.00	105.41	106.48	92.631	24,570,891
2023-07-10	107.41	108.11	106.40	106.53	92.675	16,677,820
2023-07-07	106.65	108.50	106.50	108.49	94.380	16,426,971
2023-07-06	106.90	106.90	105.00	106.65	92.779	17,952,619
2023-07-05	105.57	107.00	105.28	105.52	91.796	35,091,680
2023-07-04	105.61	105.96	105.57	105.64	91.901	5,308,055
2023-07-03	106.11	106.50	105.59	105.90	92.127	11,372,570
2023-06-30	105.56	107.42	105.56	106.99	93.075	14,794,470
2023-06-29	105.89	107.00	105.04	105.51	91.788	5,202,857
2023-06-28	105.50	106.16	104.70	105.85	92.083	18,933,535
2023-06-27	105.64	108.02	105.04	105.50	91.779	34,629,320
2023-06-23	108.90	109.37	106.10	106.82	92.927	19,409,461
2023-06-22	111.90	113.34	108.60	108.90	94.737	84,243,109
2023-06-20	110.21	111.90	108.11	111.90	97.347	22,590,430
2023-06-19	111.00	111.60	109.00	110.22	95.885	17,085,500
2023-06-16	111.19	112.00	109.61	111.00	96.564	178,194,297
2023-06-15	110.79	111.39	108.06	111.39	96.903	12,155,020
2023-06-14	110.78	110.91	107.99	110.91	96.485	11,176,080
2023-06-13	110.06	110.78	108.00	110.78	96.372	12,793,660
2023-06-12	111.80	111.80	109.16	110.00	95.694	15,852,310
2023-06-09	110.02	111.99	110.02	111.80	97.260	38,663,961
2023-06-08	111.00	112.00	110.01	110.01	95.702	157,215,203
2023-06-07	110.99	111.99	110.99	111.50	96.999	114,668,703
2023-06-06	109.71	111.89	109.52	110.99	96.555	50,900,367
2023-06-05	109.99	112.00	107.11	110.80	96.390	30,212,561
2023-06-02	108.80	111.84	108.00	111.84	97.294	23,069,189
2023-06-01	104.58	107.50	104.58	106.60	92.736	33,852,898
2023-05-31	103.50	106.00	103.50	104.44	90.857	141,281,406
2023-05-30	105.41	107.87	104.95	106.50	92.649	70,587,805

← NewerPage 14 of 21 · 1,247 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.