Enel Américas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 82.030 | 85.000 | 82.030 | 84.530 | 84.530 | 62,843,926 |
| 2026-07-21 | 85.740 | 85.740 | 80.230 | 84.530 | 84.530 | 62,306,664 |
| 2026-07-20 | 84.010 | 85.290 | 84.010 | 84.670 | 84.670 | 13,000,454 |
| 2026-07-17 | 85.050 | 85.050 | 83.820 | 84.040 | 84.040 | 74,670,422 |
| 2026-07-15 | 85.750 | 85.750 | 84.210 | 84.800 | 84.800 | 50,049,070 |
| 2026-07-14 | 84.000 | 85.750 | 84.000 | 85.750 | 85.750 | 31,578,879 |
| 2026-07-13 | 85.380 | 85.920 | 83.320 | 84.200 | 84.200 | 249,655,438 |
| 2026-07-10 | 84.510 | 85.500 | 84.440 | 85.400 | 85.400 | 13,538,927 |
| 2026-07-09 | 85.850 | 85.930 | 84.040 | 84.160 | 84.160 | 18,060,146 |
| 2026-07-08 | 84.200 | 86.780 | 84.200 | 85.390 | 85.390 | 53,710,309 |
| 2026-07-07 | 83.310 | 84.980 | 83.310 | 84.740 | 84.740 | 33,878,922 |
| 2026-07-06 | 83.140 | 83.140 | 82.270 | 82.890 | 82.890 | 55,486,949 |
| 2026-07-03 | 82.890 | 83.000 | 82.080 | 82.440 | 82.440 | 2,256,874 |
| 2026-07-02 | 82.000 | 82.900 | 82.000 | 82.900 | 82.900 | 120,822,852 |
| 2026-07-01 | 82.660 | 82.800 | 81.550 | 82.000 | 82.000 | 89,558,398 |
| 2026-06-30 | 83.000 | 83.110 | 81.310 | 82.600 | 82.600 | 147,685,594 |
| 2026-06-26 | 81.500 | 82.340 | 80.020 | 82.000 | 82.000 | 38,890,098 |
| 2026-06-25 | 81.780 | 82.410 | 81.300 | 81.510 | 81.510 | 41,812,910 |
| 2026-06-24 | 82.800 | 82.800 | 81.300 | 81.760 | 81.760 | 20,744,523 |
| 2026-06-23 | 82.990 | 83.240 | 82.570 | 82.800 | 82.800 | 128,132,102 |
| 2026-06-22 | 82.600 | 83.740 | 82.600 | 83.400 | 83.400 | 144,981,688 |
| 2026-06-19 | 81.000 | 83.790 | 81.000 | 82.510 | 82.510 | 285,639,000 |
| 2026-06-18 | 77.550 | 77.550 | 75.300 | 75.300 | 75.300 | 115,804,492 |
| 2026-06-17 | 77.150 | 77.500 | 76.600 | 76.960 | 76.960 | 26,447,490 |
| 2026-06-16 | 79.000 | 79.000 | 77.510 | 78.000 | 78.000 | 46,849,480 |
| 2026-06-15 | 80.000 | 80.790 | 78.170 | 79.000 | 79.000 | 56,526,781 |
| 2026-06-12 | 77.210 | 79.570 | 77.210 | 79.570 | 79.570 | 75,213,672 |
| 2026-06-11 | 76.990 | 78.260 | 76.480 | 77.210 | 77.210 | 29,974,010 |
| 2026-06-10 | 75.000 | 77.000 | 74.700 | 77.000 | 77.000 | 31,005,590 |
| 2026-06-09 | 75.980 | 76.000 | 74.110 | 75.420 | 75.420 | 53,842,859 |
| 2026-06-08 | 76.510 | 76.510 | 74.500 | 75.200 | 75.200 | 63,182,016 |
| 2026-06-05 | 76.500 | 77.010 | 74.870 | 75.350 | 75.350 | 61,537,910 |
| 2026-06-04 | 76.770 | 78.270 | 76.500 | 76.560 | 76.560 | 68,323,539 |
| 2026-06-03 | 78.300 | 78.300 | 76.750 | 76.770 | 76.770 | 19,457,461 |
| 2026-06-02 | 78.500 | 78.500 | 77.250 | 77.690 | 77.690 | 48,989,262 |
| 2026-06-01 | 78.500 | 78.570 | 78.000 | 78.000 | 78.000 | 36,620,473 |
| 2026-05-29 | 78.990 | 78.990 | 77.720 | 78.000 | 78.000 | 75,908,703 |
| 2026-05-28 | 78.010 | 78.990 | 78.010 | 78.990 | 78.990 | 36,364,340 |
| 2026-05-27 | 78.160 | 79.670 | 78.010 | 78.520 | 78.520 | 86,107,211 |
| 2026-05-26 | 76.330 | 79.000 | 76.330 | 79.000 | 79.000 | 43,827,594 |
| 2026-05-25 | 80.000 | 80.000 | 76.000 | 78.500 | 78.500 | 18,246,000 |
| 2026-05-22 | 76.510 | 77.260 | 75.200 | 77.000 | 77.000 | 40,883,207 |
| 2026-05-20 | 76.000 | 77.320 | 75.010 | 76.200 | 76.200 | 28,399,189 |
| 2026-05-19 | 75.660 | 76.060 | 74.700 | 76.000 | 76.000 | 13,228,140 |
| 2026-05-18 | 76.460 | 77.000 | 75.000 | 76.000 | 76.000 | 22,380,051 |
| 2026-05-15 | 77.800 | 77.800 | 75.110 | 75.750 | 75.750 | 90,046,578 |
| 2026-05-14 | 80.110 | 80.430 | 78.100 | 78.100 | 76.395 | 39,115,879 |
| 2026-05-13 | 80.000 | 81.430 | 78.010 | 78.010 | 76.307 | 24,098,490 |
| 2026-05-12 | 80.900 | 81.400 | 80.000 | 80.000 | 78.254 | 128,262,602 |
| 2026-05-11 | 82.030 | 82.030 | 80.800 | 81.000 | 79.232 | 13,146,650 |
| 2026-05-08 | 82.300 | 82.590 | 80.980 | 81.500 | 79.721 | 112,831,797 |
| 2026-05-07 | 82.500 | 82.900 | 82.120 | 82.900 | 81.090 | 212,473,297 |
| 2026-05-06 | 82.000 | 82.930 | 81.950 | 82.500 | 80.699 | 31,254,061 |
| 2026-05-05 | 82.880 | 83.010 | 81.550 | 82.000 | 80.210 | 46,980,711 |
| 2026-05-04 | 84.290 | 84.910 | 81.910 | 82.700 | 80.895 | 45,310,391 |
| 2026-04-30 | 82.230 | 84.190 | 81.800 | 84.000 | 82.166 | 102,396,305 |
| 2026-04-29 | 84.000 | 84.000 | 81.720 | 82.200 | 80.406 | 24,313,211 |
| 2026-04-28 | 85.200 | 85.710 | 83.800 | 83.920 | 82.088 | 42,212,887 |
| 2026-04-27 | 84.000 | 85.200 | 83.260 | 85.200 | 83.340 | 10,747,840 |
| 2026-04-24 | 83.340 | 84.050 | 83.200 | 84.000 | 82.166 | 11,048,250 |
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.