Enel Américas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	102.03	103.60	101.99	103.60	90.126	15,420,760
2023-03-01	102.90	104.00	101.60	102.02	88.751	13,068,130
2023-02-28	103.14	103.14	102.20	103.05	89.648	54,605,398
2023-02-27	101.60	103.40	101.60	102.50	89.169	20,585,070
2023-02-24	102.99	103.88	101.75	102.99	89.595	35,894,961
2023-02-23	101.92	101.92	99.850	100.00	86.994	15,609,990
2023-02-22	100.10	101.60	99.600	100.10	87.081	25,661,930
2023-02-21	98.460	102.72	98.460	100.10	87.081	15,384,670
2023-02-20	102.00	102.74	102.00	102.00	88.734	2,675,207
2023-02-17	104.00	104.80	100.65	101.65	88.430	13,986,700
2023-02-16	104.80	104.80	103.10	104.00	90.474	29,424,670
2023-02-15	99.500	104.90	99.210	104.90	91.257	36,377,910
2023-02-14	102.67	102.78	99.010	99.800	86.820	45,224,434
2023-02-13	103.49	103.67	101.20	102.67	89.317	15,841,860
2023-02-10	102.20	103.77	102.20	103.69	90.204	8,768,009
2023-02-09	100.42	103.40	100.42	102.50	89.169	10,750,000
2023-02-08	99.500	101.42	99.500	101.42	88.230	58,324,473
2023-02-07	101.49	101.49	99.000	99.900	86.907	23,722,641
2023-02-06	101.60	101.60	99.230	100.00	86.994	26,781,561
2023-02-03	100.30	101.66	100.30	100.50	87.429	18,537,240
2023-02-02	103.89	105.00	101.55	101.55	88.343	18,275,539
2023-02-01	105.40	106.39	103.51	103.89	90.378	16,810,279
2023-01-31	105.00	106.59	105.00	105.40	91.692	49,434,434
2023-01-30	107.80	109.00	105.64	106.01	92.223	17,798,109
2023-01-27	109.00	110.00	107.20	107.80	93.780	27,738,330
2023-01-26	109.50	109.50	106.00	108.45	94.345	8,274,047
2023-01-25	105.00	106.50	104.00	105.75	91.996	7,204,267
2023-01-24	107.10	108.00	105.00	105.00	91.344	13,293,590
2023-01-23	110.92	111.00	107.00	107.13	93.197	30,036,439
2023-01-20	113.46	114.90	110.11	110.11	95.789	36,594,281
2023-01-19	113.99	115.00	110.50	114.29	99.426	20,164,510
2023-01-18	111.00	114.47	111.00	114.40	99.521	27,780,000
2023-01-17	109.00	113.58	109.00	113.58	98.808	26,730,869
2023-01-16	109.25	111.48	107.55	111.48	96.981	4,399,238
2023-01-13	110.20	112.49	108.60	109.25	95.041	28,970,650
2023-01-12	107.00	112.00	107.00	110.30	95.955	40,094,090
2023-01-11	108.01	109.99	108.01	108.01	93.962	63,912,168
2023-01-10	104.50	110.00	104.50	110.00	95.694	23,796,760
2023-01-09	104.00	111.50	104.00	107.57	93.580	50,753,961
2023-01-06	104.33	107.00	104.33	104.80	91.170	10,069,850
2023-01-05	104.50	108.65	104.50	107.61	93.614	14,914,680
2023-01-04	107.99	107.99	105.00	107.81	93.788	25,235,010
2023-01-03	111.02	113.50	109.00	109.00	94.824	5,991,887
2022-12-30	112.60	113.98	112.11	113.50	98.738	7,453,509
2022-12-29	114.99	115.00	111.21	113.50	98.738	57,226,809
2022-12-28	111.99	112.99	111.99	112.90	98.216	28,909,770
2022-12-27	111.00	111.96	109.00	111.68	97.155	13,089,920
2022-12-26	110.60	112.50	110.00	111.00	96.564	10,058,190
2022-12-23	108.28	112.39	108.28	110.60	96.216	21,148,760
2022-12-22	110.55	110.95	108.00	109.00	94.824	52,666,578
2022-12-21	114.25	117.99	110.11	110.65	96.259	50,416,871
2022-12-20	110.00	115.93	110.00	114.25	99.391	31,810,570
2022-12-19	108.66	112.10	108.50	112.10	97.521	37,504,449
2022-12-16	111.50	111.50	108.36	108.50	94.389	65,665,141
2022-12-15	108.10	111.88	108.10	111.00	96.564	21,076,301
2022-12-14	112.00	113.00	111.01	111.99	97.425	27,096,260
2022-12-13	112.90	114.74	111.86	112.00	97.434	27,738,580
2022-12-12	115.48	115.54	111.00	113.90	99.086	48,943,719
2022-12-09	114.55	114.99	111.00	114.39	99.513	35,533,953
2022-12-07	114.98	115.89	113.50	114.99	100.03	40,858,832

← NewerPage 16 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.