Enel Américas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	84.200	84.980	82.290	83.200	81.384	70,475,664
2026-04-22	85.990	85.990	84.510	84.630	82.782	60,970,762
2026-04-21	87.060	87.100	85.770	85.770	83.898	21,181,980
2026-04-20	87.120	88.000	86.520	87.000	85.101	47,109,039
2026-04-17	87.120	88.790	87.120	88.000	86.079	354,463,281
2026-04-16	83.900	86.970	83.510	86.970	85.071	98,624,594
2026-04-15	85.300	85.520	83.550	84.500	82.655	33,806,781
2026-04-14	85.000	85.630	84.590	85.100	83.242	64,854,793
2026-04-13	85.890	86.760	84.970	85.030	83.174	45,643,879
2026-04-10	84.090	85.900	84.090	85.890	84.015	59,332,762
2026-04-09	84.010	85.300	80.010	84.100	82.264	295,154,125
2026-04-08	84.340	84.340	82.420	84.000	82.166	114,966,898
2026-04-07	81.300	82.250	79.000	81.910	80.122	95,658,516
2026-04-06	80.790	82.320	80.750	80.750	78.987	16,230,160
2026-04-02	81.680	82.470	80.530	81.980	80.190	33,326,680
2026-04-01	79.300	82.000	79.030	82.000	80.210	66,620,758
2026-03-31	77.990	79.300	77.600	79.300	77.569	118,745,203
2026-03-30	77.740	78.650	76.700	77.500	75.808	91,686,852
2026-03-27	77.500	77.930	76.560	76.900	75.221	20,886,619
2026-03-26	77.520	79.200	76.690	77.250	75.564	132,175,500
2026-03-25	78.000	79.390	77.500	77.500	75.808	44,080,953
2026-03-24	78.400	78.890	77.440	78.000	76.297	124,889,797
2026-03-23	80.010	80.090	77.630	78.400	76.689	207,519,812
2026-03-20	80.500	81.040	79.030	79.980	78.234	126,190,703
2026-03-19	82.200	82.200	79.150	80.500	78.743	28,201,500
2026-03-18	83.000	83.000	81.110	81.900	80.112	20,619,570
2026-03-17	81.300	82.490	81.000	82.440	80.640	25,619,000
2026-03-16	79.000	81.550	78.860	81.550	79.770	121,754,797
2026-03-13	78.300	80.330	78.300	78.800	77.080	79,968,680
2026-03-12	76.110	78.390	76.110	78.150	76.444	191,361,797
2026-03-11	76.490	77.000	75.500	77.000	75.319	206,565,203
2026-03-10	77.500	78.460	76.000	76.000	74.341	202,998,797
2026-03-09	78.990	79.130	76.200	77.100	75.417	111,686,094
2026-03-06	81.000	81.490	78.730	79.200	77.471	194,267,703
2026-03-05	81.000	82.400	79.050	80.800	79.036	177,015,812
2026-03-04	77.990	81.360	77.990	80.200	78.449	222,363,812
2026-03-03	76.900	78.390	73.950	77.500	75.808	264,495,500
2026-03-02	77.000	79.470	77.000	77.530	75.837	78,783,719
2026-02-27	78.000	79.450	76.790	78.500	76.786	3,391,170,000
2026-02-26	76.800	77.980	76.020	77.500	75.808	205,622,797
2026-02-25	79.500	79.570	75.030	75.990	74.331	262,049,594
2026-02-24	78.800	79.740	78.500	78.500	76.786	236,314,203
2026-02-23	77.470	79.540	77.470	78.150	76.444	78,608,125
2026-02-20	77.500	78.010	76.800	77.050	75.368	103,190,094
2026-02-19	76.200	77.040	76.200	76.800	75.123	81,677,445
2026-02-18	77.100	78.160	76.200	76.200	74.537	63,089,047
2026-02-17	78.000	78.760	76.870	77.300	75.613	46,513,551
2026-02-16	78.500	78.580	77.500	78.000	76.297	137,430,000
2026-02-13	77.790	78.320	76.200	78.000	76.297	227,664,000
2026-02-12	78.370	78.750	76.400	76.760	75.084	112,516,898
2026-02-11	78.130	79.780	77.850	78.010	76.307	105,419,508
2026-02-10	79.930	80.300	78.000	79.600	77.862	94,600,227
2026-02-09	80.000	80.770	79.740	79.940	78.195	68,926,805
2026-02-06	82.400	82.400	79.340	79.620	77.882	92,596,633
2026-02-05	83.290	83.520	80.110	80.520	78.762	66,753,688
2026-02-04	83.700	83.770	82.510	83.000	81.188	68,755,961
2026-02-03	83.540	83.930	83.000	83.500	81.677	50,342,238
2026-02-02	83.000	83.850	81.640	83.470	81.648	29,350,189
2026-01-30	84.870	84.870	82.510	82.510	80.709	82,542,602
2026-01-29	85.000	86.800	84.100	84.870	83.017	29,927,369

← NewerPage 3 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.