Enel Américas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	91.500	94.800	91.500	94.390	81.163	97,094,703
2022-03-16	92.000	92.000	90.670	91.500	78.678	71,329,539
2022-03-15	91.490	91.800	90.290	91.130	78.360	34,075,008
2022-03-14	92.850	93.500	91.000	91.120	78.351	61,771,594
2022-03-11	93.500	94.200	92.210	92.880	79.864	51,500,762
2022-03-10	94.490	94.490	92.700	93.490	80.389	46,210,512
2022-03-09	92.900	94.500	92.890	94.500	81.257	40,678,820
2022-03-08	93.200	94.260	92.100	92.840	79.830	34,372,500
2022-03-07	94.260	94.260	93.020	93.400	80.311	56,123,992
2022-03-04	93.900	95.000	93.640	94.260	81.051	35,915,930
2022-03-03	94.790	94.800	93.400	93.900	80.741	64,127,461
2022-03-02	93.510	94.870	93.510	93.950	80.784	33,953,887
2022-03-01	93.410	94.140	93.050	93.400	80.311	77,740,414
2022-02-28	93.520	94.850	93.100	93.500	80.397	63,735,121
2022-02-25	95.000	95.680	94.400	95.260	81.911	19,102,250
2022-02-24	93.940	94.890	92.500	94.890	81.593	79,412,891
2022-02-23	93.940	94.480	93.540	94.000	80.827	68,536,609
2022-02-22	94.000	94.300	93.300	93.940	80.776	49,771,141
2022-02-21	93.550	94.500	93.450	94.000	80.827	13,079,820
2022-02-18	93.500	95.000	93.020	94.390	81.163	42,494,922
2022-02-17	94.950	94.950	93.100	93.500	80.397	30,592,369
2022-02-16	93.120	94.800	92.610	93.900	80.741	52,304,961
2022-02-15	93.480	94.980	92.820	94.000	80.827	30,010,248
2022-02-14	94.500	94.500	92.010	93.480	80.380	29,447,760
2022-02-11	94.740	94.750	93.670	93.990	80.819	37,048,031
2022-02-10	93.900	95.260	93.600	94.750	81.472	34,556,320
2022-02-09	94.100	94.300	93.500	94.200	80.999	47,322,602
2022-02-08	93.800	94.630	93.650	94.000	80.827	51,818,820
2022-02-07	93.990	95.000	93.010	93.800	80.655	54,596,441
2022-02-04	94.890	95.500	93.800	93.990	80.819	24,823,939
2022-02-03	94.500	95.150	93.700	94.000	80.827	94,085,078
2022-02-02	95.650	96.000	94.080	94.500	81.257	269,419,719
2022-02-01	94.210	95.670	94.210	95.670	82.263	94,414,734
2022-01-31	94.010	94.960	94.000	94.230	81.025	93,840,969
2022-01-28	94.880	95.000	94.000	94.010	80.836	23,337,850
2022-01-27	94.000	95.700	93.400	95.350	81.988	17,327,471
2022-01-26	94.980	95.250	94.000	94.000	80.827	24,630,811
2022-01-25	95.600	96.100	93.510	93.850	80.698	31,898,070
2022-01-24	98.010	98.500	95.000	95.020	81.704	63,136,199
2022-01-21	96.900	100.00	96.150	100.00	85.302	159,462,891
2022-01-20	97.000	97.500	96.000	97.000	82.743	92,491,664
2022-01-19	96.000	98.800	95.900	96.000	81.890	71,244,781
2022-01-18	96.180	99.000	95.310	96.500	82.317	26,794,789
2022-01-17	95.500	97.990	95.500	96.180	82.044	12,011,400
2022-01-14	97.990	98.000	96.050	97.000	82.743	21,081,551
2022-01-13	98.060	99.480	97.700	98.520	84.040	41,026,781
2022-01-12	96.000	97.700	95.640	97.700	83.340	77,202,234
2022-01-11	93.550	96.810	93.550	95.630	81.575	147,034,203
2022-01-10	94.500	96.000	92.070	93.550	79.800	261,316,703
2022-01-07	95.490	96.380	92.680	93.550	79.800	160,814,891
2022-01-06	93.700	96.440	93.700	95.110	81.131	151,808,703
2022-01-05	94.010	95.790	93.830	95.000	81.037	37,151,152
2022-01-04	94.270	95.890	94.270	94.870	80.926	26,889,420
2022-01-03	93.680	94.710	92.000	94.000	80.184	50,674,129
2021-12-30	94.000	94.000	92.000	93.000	79.331	67,408,523
2021-12-29	94.350	96.000	93.110	93.550	79.800	27,824,561
2021-12-28	96.000	96.000	94.490	94.490	80.602	44,330,727
2021-12-27	96.020	96.500	95.210	95.800	81.720	26,238,561
2021-12-24	96.200	98.800	96.000	96.000	81.890	24,540,580
2021-12-23	94.500	96.700	94.500	95.500	81.464	52,398,441

← NewerPage 20 of 21 · 1,245 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.