Enel Américas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	88.000	88.790	87.800	88.200	76.729	36,197,391
2022-06-08	88.200	90.320	87.900	88.300	76.816	101,915,102
2022-06-07	88.010	90.000	87.150	89.000	77.425	79,285,336
2022-06-06	90.000	90.350	88.000	88.210	76.738	48,177,422
2022-06-03	90.500	91.150	89.600	89.600	77.947	58,433,512
2022-06-02	91.000	91.000	89.200	90.340	78.591	48,496,121
2022-06-01	89.170	91.140	87.010	91.140	79.287	66,434,953
2022-05-31	95.750	95.750	88.990	89.170	77.573	192,715,109
2022-05-30	97.500	97.500	96.000	96.010	83.523	8,991,058
2022-05-27	93.850	97.150	93.850	97.140	84.506	24,449,039
2022-05-26	94.000	96.000	93.990	94.800	82.471	36,964,801
2022-05-25	94.500	96.300	94.000	95.020	81.704	30,477,350
2022-05-24	94.500	94.690	93.510	94.500	81.257	28,737,119
2022-05-23	93.500	94.500	92.010	94.300	81.085	24,744,939
2022-05-20	93.090	93.530	92.200	92.250	79.323	65,934,844
2022-05-19	93.000	93.850	92.000	92.600	79.624	35,125,320
2022-05-18	96.900	97.000	94.800	95.000	81.687	61,828,461
2022-05-17	95.500	97.000	95.500	96.500	82.977	199,907,703
2022-05-16	94.300	96.200	94.300	95.310	81.954	39,955,352
2022-05-13	92.700	95.100	92.610	94.310	81.094	48,469,930
2022-05-12	92.400	93.070	91.620	92.200	79.280	38,982,289
2022-05-11	92.100	92.690	91.300	91.400	78.592	39,829,141
2022-05-10	92.500	93.530	91.460	92.050	79.151	21,794,410
2022-05-09	91.500	92.500	90.320	91.800	78.936	37,137,820
2022-05-06	90.900	92.000	90.040	91.500	78.678	33,345,578
2022-05-05	91.400	91.920	90.000	90.000	77.388	38,273,910
2022-05-04	90.750	91.500	90.470	90.540	77.852	65,544,750
2022-05-03	91.900	91.900	90.610	90.900	78.162	58,630,648
2022-05-02	89.750	91.010	89.620	91.000	78.248	33,315,570
2022-04-29	91.380	91.380	89.300	89.300	76.786	29,043,289
2022-04-28	89.400	90.570	88.800	90.500	77.818	24,532,619
2022-04-27	89.790	89.790	88.280	89.660	77.096	23,582,119
2022-04-26	90.990	91.950	89.510	89.790	77.207	52,209,180
2022-04-25	93.500	94.300	89.020	90.990	78.239	56,920,539
2022-04-22	93.230	94.350	92.300	93.500	80.397	13,551,560
2022-04-21	94.100	94.890	93.240	94.170	80.974	21,579,750
2022-04-20	91.690	95.000	91.470	94.000	80.827	37,566,441
2022-04-19	91.000	91.800	90.610	91.110	78.342	60,324,840
2022-04-18	90.500	91.990	89.920	89.920	77.319	31,696,381
2022-04-14	89.200	91.500	89.200	90.500	77.818	13,095,973
2022-04-13	90.280	90.300	88.360	89.200	76.700	124,376,094
2022-04-12	90.800	91.800	90.110	90.280	77.629	46,888,199
2022-04-11	91.000	93.010	89.510	91.390	78.583	55,500,367
2022-04-08	92.010	92.040	90.610	91.000	78.248	54,529,047
2022-04-07	93.200	93.390	91.000	92.000	79.108	148,438,000
2022-04-06	93.610	93.690	92.800	93.650	80.526	22,063,061
2022-04-05	94.000	95.190	93.500	94.530	81.283	53,534,047
2022-04-04	95.050	95.050	93.500	95.000	81.687	29,837,770
2022-04-01	95.000	96.500	94.100	95.480	82.100	57,151,160
2022-03-31	94.620	95.600	94.000	95.000	81.687	49,685,879
2022-03-30	95.100	97.250	95.000	95.600	82.203	55,250,648
2022-03-29	96.550	97.800	95.510	96.290	82.796	14,141,600
2022-03-28	97.000	97.270	95.470	97.000	83.407	33,575,594
2022-03-25	95.940	97.270	95.940	97.100	83.493	49,608,273
2022-03-24	96.500	96.500	95.000	96.250	82.762	30,095,109
2022-03-23	94.390	95.600	93.950	95.200	81.859	50,493,711
2022-03-22	94.990	96.000	94.410	95.400	82.031	62,876,699
2022-03-21	93.690	95.400	92.500	95.400	82.031	79,954,852
2022-03-18	94.390	94.560	92.110	92.780	79.778	301,350,906
2022-03-17	91.500	94.800	91.500	94.390	81.163	97,094,703

← NewerPage 19 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.