Enel Américas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	114.00	116.02	111.00	114.98	100.03	45,179,168
2022-12-05	117.49	117.49	116.00	116.00	100.91	44,193,898
2022-12-02	117.00	118.51	116.15	117.50	102.22	42,762,168
2022-12-01	116.82	118.00	116.01	117.50	102.22	41,090,969
2022-11-30	118.50	118.90	116.30	118.00	102.65	214,680,094
2022-11-29	115.00	119.85	114.01	119.00	103.52	164,205,203
2022-11-28	115.00	117.00	113.10	116.98	101.77	123,944,797
2022-11-25	112.00	115.10	111.00	115.10	100.13	113,548,898
2022-11-24	107.00	112.50	107.00	112.00	97.434	327,633,688
2022-11-23	102.98	107.97	102.00	107.50	93.519	214,182,406
2022-11-22	101.00	102.98	100.02	102.98	89.587	366,460,312
2022-11-21	94.090	101.00	94.000	101.00	87.864	70,807,641
2022-11-18	90.700	95.340	90.700	94.000	81.775	52,396,738
2022-11-17	91.910	93.290	90.500	90.500	78.730	26,838,801
2022-11-16	94.400	94.410	91.500	92.200	80.209	21,874,010
2022-11-15	94.300	94.880	93.550	94.880	82.540	15,966,300
2022-11-14	95.000	95.480	94.200	94.300	82.036	24,517,410
2022-11-11	95.250	95.580	94.050	95.000	82.645	19,245,699
2022-11-10	95.000	97.500	95.000	95.250	82.862	19,151,230
2022-11-09	96.300	96.800	94.140	95.980	83.497	18,983,670
2022-11-08	95.000	97.400	94.630	96.340	83.810	38,452,121
2022-11-07	95.900	95.900	94.010	94.970	82.618	25,052,330
2022-11-04	94.600	94.990	93.500	94.600	82.297	40,717,887
2022-11-03	96.000	96.000	93.470	94.600	82.297	30,945,080
2022-11-02	93.440	98.490	92.710	96.000	83.514	26,370,391
2022-10-28	92.660	93.830	90.510	93.480	81.322	27,709,721
2022-10-27	94.000	94.000	92.170	93.000	80.905	44,684,539
2022-10-26	99.490	99.490	94.100	94.860	82.523	50,242,512
2022-10-25	99.000	100.00	97.510	99.250	86.342	39,806,520
2022-10-24	101.00	102.70	98.500	99.000	86.124	58,217,199
2022-10-21	104.20	105.89	101.98	101.98	88.717	540,077,938
2022-10-20	103.51	106.00	103.51	105.20	91.518	89,496,016
2022-10-19	105.50	105.79	104.01	104.50	90.909	88,148,898
2022-10-18	106.00	106.80	103.80	105.50	91.779	102,364,000
2022-10-17	106.10	109.20	105.10	105.90	92.127	143,061,297
2022-10-14	105.73	106.90	105.10	105.89	92.118	34,999,121
2022-10-13	105.50	106.40	104.80	105.99	92.205	51,681,762
2022-10-12	106.00	106.79	105.03	105.90	92.127	54,972,898
2022-10-11	103.89	106.99	102.37	105.97	92.188	57,833,719
2022-10-07	103.01	106.40	102.60	104.55	90.952	55,427,633
2022-10-06	101.80	104.00	101.80	103.20	89.778	67,626,008
2022-10-05	102.05	102.69	101.52	101.80	88.560	41,315,508
2022-10-04	102.07	102.99	101.51	102.69	89.334	29,464,840
2022-10-03	103.90	103.90	101.02	102.08	88.804	33,948,070
2022-09-30	101.70	102.00	100.02	102.00	88.734	33,679,980
2022-09-29	101.59	103.28	99.150	100.79	87.681	56,793,488
2022-09-28	102.00	103.00	100.51	101.60	88.386	72,858,281
2022-09-27	102.29	103.90	99.190	102.00	88.734	39,455,047
2022-09-26	103.25	103.25	100.35	102.29	88.986	77,315,914
2022-09-23	102.70	103.45	102.00	103.25	89.822	15,814,330
2022-09-22	100.01	102.99	100.01	102.70	89.343	44,839,391
2022-09-21	101.19	102.49	98.000	101.99	88.725	45,719,207
2022-09-20	102.00	103.00	100.00	101.20	88.038	56,673,262
2022-09-15	103.40	103.40	101.09	102.00	88.734	86,500,805
2022-09-14	102.40	103.94	100.00	103.00	89.604	148,344,797
2022-09-13	102.40	103.98	102.32	102.40	89.082	63,610,473
2022-09-12	100.31	102.90	100.31	102.50	89.169	43,515,887
2022-09-09	100.90	102.50	100.05	100.90	87.777	31,559,529
2022-09-08	99.700	101.30	99.700	100.90	87.777	30,349,939
2022-09-07	100.00	100.90	99.050	100.90	87.777	36,552,898

← NewerPage 17 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.