Enel Américas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	108.01	109.34	105.10	106.10	92.301	10,257,980
2023-05-26	107.00	111.00	106.21	107.50	93.519	13,714,590
2023-05-25	106.02	110.48	105.85	107.00	93.084	14,173,640
2023-05-24	105.00	106.61	102.98	106.02	92.231	22,661,340
2023-05-23	106.51	108.96	106.51	107.10	93.171	27,211,869
2023-05-22	110.50	110.90	106.00	109.20	94.998	22,443,119
2023-05-19	108.80	113.02	108.80	109.52	95.276	13,489,740
2023-05-18	110.00	113.32	109.99	113.32	98.582	30,128,561
2023-05-17	108.89	111.99	108.76	110.55	96.172	11,178,830
2023-05-16	110.09	112.50	108.60	111.00	96.564	29,920,609
2023-05-15	109.52	111.34	109.16	109.16	94.963	29,387,369
2023-05-12	113.00	113.00	109.53	111.39	96.903	38,477,434
2023-05-11	109.84	112.82	109.29	111.00	96.564	9,776,337
2023-05-10	109.90	113.20	109.90	112.83	98.156	29,977,529
2023-05-09	111.70	112.40	109.69	109.90	95.607	24,075,131
2023-05-08	112.00	115.00	110.59	110.59	96.207	40,313,871
2023-05-05	110.90	111.50	110.00	111.50	96.999	16,697,320
2023-05-04	109.04	110.90	108.09	110.90	96.477	13,419,410
2023-05-03	108.69	109.84	106.51	109.00	94.824	28,380,400
2023-05-02	110.00	110.00	105.31	109.80	95.520	16,675,490
2023-04-28	110.49	111.31	108.31	110.00	95.694	17,651,270
2023-04-27	111.00	111.00	108.60	110.80	96.390	13,529,450
2023-04-26	108.96	111.00	107.93	111.00	96.564	18,157,051
2023-04-25	109.90	111.00	106.94	108.97	94.798	13,180,990
2023-04-24	107.57	109.89	106.00	109.89	95.598	11,983,130
2023-04-21	106.44	108.61	106.44	107.60	93.606	160,112,703
2023-04-20	107.37	108.05	106.49	107.50	93.519	169,503,906
2023-04-19	107.90	109.01	106.01	108.50	94.389	15,161,670
2023-04-18	110.60	110.71	106.00	108.99	94.815	36,701,941
2023-04-17	109.20	112.67	109.20	110.50	96.129	60,379,688
2023-04-14	107.52	110.99	107.50	109.20	94.998	17,500,770
2023-04-13	109.01	109.99	108.00	108.00	93.954	48,768,930
2023-04-12	106.23	110.80	106.00	109.00	94.824	48,988,602
2023-04-11	107.75	108.00	105.20	106.25	92.431	41,892,770
2023-04-10	105.02	108.99	103.98	107.75	93.736	38,526,578
2023-04-06	101.14	104.90	101.10	103.98	90.457	4,071,956
2023-04-05	101.05	101.50	99.000	101.00	87.864	4,220,691
2023-04-04	101.45	103.50	101.45	101.50	88.299	16,593,211
2023-04-03	104.70	104.97	102.37	103.70	90.213	9,621,803
2023-03-31	103.30	105.60	103.00	104.70	91.083	25,014,051
2023-03-30	101.77	105.83	101.05	104.50	90.909	33,672,078
2023-03-29	96.700	102.00	96.200	102.00	88.734	39,759,711
2023-03-28	95.300	98.000	95.300	97.680	84.976	37,302,527
2023-03-27	95.190	97.000	95.190	96.500	83.949	26,075,221
2023-03-24	96.240	96.890	94.500	96.000	83.514	26,257,570
2023-03-23	95.570	97.000	95.020	96.250	83.732	23,568,590
2023-03-22	97.880	97.880	95.160	95.510	83.088	47,966,527
2023-03-21	94.760	97.690	94.210	96.520	83.967	39,174,621
2023-03-20	91.770	93.600	91.750	93.480	81.322	77,406,977
2023-03-17	95.680	96.260	91.750	91.750	79.817	123,087,203
2023-03-16	96.630	98.560	95.500	95.680	83.236	24,579,150
2023-03-15	99.490	99.490	96.630	96.630	84.063	16,283,010
2023-03-14	100.54	100.54	99.490	99.490	86.551	23,868,971
2023-03-13	101.57	101.60	99.970	100.02	87.012	23,450,369
2023-03-10	99.800	102.50	99.800	101.65	88.430	17,171,090
2023-03-09	101.00	102.59	100.81	100.81	87.699	21,121,850
2023-03-08	102.38	102.67	101.62	102.10	88.821	28,977,369
2023-03-07	103.79	104.00	101.00	102.85	89.474	31,195,971
2023-03-06	101.60	103.48	101.60	103.48	90.022	11,175,480
2023-03-03	103.00	104.99	102.60	102.60	89.256	17,328,990

← NewerPage 15 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.