Enel Américas S.A historical data

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

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

← NewerPage 2 of 21 · 1,246 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.