Enel Américas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	102.00	104.06	100.00	100.90	87.777	74,336,797
2022-09-05	105.51	108.00	99.500	101.98	88.717	63,523,930
2022-09-02	96.900	102.49	96.900	101.96	88.699	102,156,602
2022-09-01	98.000	98.070	95.510	97.200	84.558	60,821,328
2022-08-31	99.300	100.29	97.100	97.100	84.471	177,250,594
2022-08-30	98.650	99.990	98.650	99.310	86.394	122,847,102
2022-08-29	98.760	101.80	96.410	99.000	86.124	56,858,020
2022-08-26	99.500	99.500	97.000	98.760	85.915	21,276,590
2022-08-25	99.000	100.40	97.420	99.500	86.559	20,562,369
2022-08-24	99.800	100.90	98.990	99.300	86.385	224,482,891
2022-08-23	99.000	102.00	98.500	99.800	86.820	104,712,703
2022-08-22	98.950	99.790	98.020	99.000	86.124	142,254,000
2022-08-19	98.500	98.920	98.100	98.900	86.037	51,182,953
2022-08-18	97.550	98.720	97.500	98.500	85.689	95,573,172
2022-08-17	96.600	98.300	96.000	97.500	84.819	126,387,906
2022-08-16	98.990	99.980	95.510	97.500	84.819	98,804,336
2022-08-12	97.900	98.990	96.000	98.990	86.116	45,891,473
2022-08-11	94.900	97.800	94.000	97.600	84.906	71,786,930
2022-08-10	94.010	95.000	94.000	95.000	82.645	67,972,672
2022-08-09	93.930	94.780	93.510	93.990	81.766	21,595,420
2022-08-08	94.600	94.940	93.920	94.210	81.957	32,328,801
2022-08-05	93.170	94.500	92.100	94.100	81.862	26,640,910
2022-08-04	92.000	93.170	92.000	93.170	81.053	35,485,230
2022-08-03	92.800	93.990	92.000	92.500	80.470	43,886,578
2022-08-02	90.310	92.800	90.310	92.490	80.461	40,572,281
2022-08-01	91.300	92.600	89.800	92.000	80.035	58,755,762
2022-07-29	91.000	91.500	90.210	91.200	79.339	65,857,344
2022-07-28	90.350	91.300	90.150	90.500	78.730	106,508,000
2022-07-27	90.150	90.900	89.000	90.500	78.730	574,159,688
2022-07-26	90.300	90.400	89.600	90.000	78.295	37,980,660
2022-07-25	90.500	90.790	89.500	90.490	78.721	52,916,648
2022-07-22	90.890	91.750	89.700	90.900	79.078	37,497,738
2022-07-21	89.900	91.300	89.000	90.890	79.069	40,181,770
2022-07-20	89.400	91.000	88.500	89.200	77.599	53,622,809
2022-07-19	86.000	89.000	85.520	88.700	77.164	64,109,367
2022-07-18	83.510	86.490	83.510	86.240	75.024	110,797,398
2022-07-15	83.800	85.200	83.800	85.200	74.119	119,255,102
2022-07-14	84.990	86.500	83.910	85.680	74.537	96,762,273
2022-07-13	83.590	88.110	83.000	85.790	74.632	87,250,406
2022-07-12	84.990	86.820	82.900	84.000	73.075	97,754,766
2022-07-11	87.440	88.500	83.420	85.100	74.032	78,760,391
2022-07-08	87.020	89.100	87.020	87.200	75.859	27,197,580
2022-07-07	87.170	89.500	85.850	88.690	77.155	23,254,730
2022-07-06	86.300	87.250	85.620	87.000	75.685	43,077,039
2022-07-05	87.000	87.900	85.500	87.900	76.468	26,596,189
2022-07-04	87.990	87.990	86.500	87.000	75.685	18,179,250
2022-07-01	87.000	88.000	86.160	86.810	75.520	76,169,039
2022-06-30	86.840	87.480	86.070	87.100	75.772	129,695,602
2022-06-29	87.000	87.990	85.100	87.300	75.946	79,877,844
2022-06-28	87.000	87.300	85.010	87.000	75.685	50,502,262
2022-06-24	85.900	87.800	84.500	86.800	75.511	64,577,910
2022-06-23	86.200	88.700	84.100	86.500	75.250	171,211,594
2022-06-22	87.700	88.000	86.000	86.500	75.250	257,037,703
2022-06-20	88.600	89.000	87.700	88.000	76.555	53,231,992
2022-06-17	87.000	90.600	86.200	88.500	76.990	398,431,688
2022-06-16	90.050	90.600	88.000	88.790	77.242	82,381,047
2022-06-15	90.800	90.800	89.150	90.060	78.347	82,441,555
2022-06-14	89.160	91.200	89.160	90.300	78.556	109,561,102
2022-06-13	87.610	89.880	87.610	89.300	77.686	58,540,406
2022-06-10	87.600	89.450	87.000	89.450	77.816	32,539,770

← NewerPage 18 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.