Enel Américas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	95.000	95.000	94.170	94.500	80.611	38,856,648
2021-12-21	95.000	95.750	93.000	94.170	80.329	73,283,742
2021-12-20	95.980	98.100	92.000	93.000	79.331	80,538,281
2021-12-17	100.99	100.99	97.700	99.880	85.200	92,082,625
2021-12-16	102.00	102.50	99.800	100.00	85.302	43,959,059
2021-12-15	98.690	102.13	97.770	100.50	85.729	39,171,246
2021-12-14	99.800	100.70	97.500	98.670	84.168	31,368,410
2021-12-13	102.65	103.64	100.52	100.67	85.874	36,671,719
2021-12-10	103.50	104.00	102.20	102.65	87.563	22,492,439
2021-12-09	105.10	107.60	103.11	103.11	87.955	52,512,238
2021-12-07	105.06	106.41	104.25	105.10	89.653	14,897,610
2021-12-06	109.00	109.00	104.58	105.06	89.619	47,185,113
2021-12-03	103.00	107.50	103.00	106.48	90.830	105,940,203
2021-12-02	103.44	106.62	102.00	103.00	87.861	92,537,406
2021-12-01	105.50	105.50	101.78	102.51	87.443	54,075,719
2021-11-30	106.92	108.00	103.00	106.62	90.949	280,980,094
2021-11-29	107.22	110.00	106.70	108.00	92.126	98,240,867
2021-11-26	103.00	108.49	103.00	108.30	92.382	94,068,211
2021-11-25	107.31	108.90	107.01	108.90	92.894	89,141,109
2021-11-24	106.90	108.00	105.50	107.80	91.956	232,656,891
2021-11-23	103.30	107.80	103.30	107.29	91.521	162,056,094
2021-11-22	98.500	105.30	97.500	104.20	88.885	115,007,797
2021-11-19	92.510	97.500	92.000	97.500	83.170	37,712,059
2021-11-18	92.000	94.200	90.900	92.000	78.478	36,800,871
2021-11-17	93.500	95.000	91.000	92.000	78.478	20,023,029
2021-11-16	97.000	98.000	94.660	94.660	80.747	46,384,754
2021-11-15	98.000	98.850	96.250	97.000	82.743	26,624,730
2021-11-12	98.500	99.040	97.700	98.500	84.023	49,521,406
2021-11-11	97.520	99.000	97.500	98.500	84.023	50,875,168
2021-11-10	99.400	99.400	96.700	99.290	84.697	90,153,797
2021-11-09	98.510	100.79	98.220	99.400	84.790	110,947,797
2021-11-08	99.150	100.90	98.400	99.500	84.876	96,932,945
2021-11-05	100.20	102.43	98.000	100.15	85.430	182,693,406
2021-11-04	96.010	100.35	96.010	100.00	85.302	232,669,500
2021-11-03	92.180	96.120	92.180	96.010	81.899	88,679,391
2021-11-02	93.510	94.440	91.220	92.980	79.314	119,817,203
2021-10-29	95.000	95.550	91.800	92.500	78.905	73,754,320
2021-10-28	97.010	97.750	95.000	95.540	81.498	52,885,070
2021-10-27	99.860	99.860	95.700	96.990	82.735	39,223,992
2021-10-26	98.700	99.860	98.380	99.860	85.183	70,587,828
2021-10-25	98.000	99.200	97.190	99.000	84.449	34,388,820
2021-10-22	96.010	98.100	96.010	97.520	83.187	67,388,359
2021-10-21	98.060	98.900	95.400	97.150	82.871	142,199,203
2021-10-20	99.000	100.00	98.060	98.060	83.647	103,237,398
2021-10-19	99.900	100.20	99.000	99.510	84.884	48,577,527
2021-10-18	99.020	102.08	99.020	99.530	84.901	78,157,602
2021-10-15	100.80	101.90	99.540	100.00	85.302	97,969,055
2021-10-14	100.00	101.00	99.730	100.70	85.899	49,663,121

← NewerPage 21 of 21 · 1,248 trading days

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.