Enel Américas S.A historical data
| 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 |
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.