Enel Américas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	86.600	86.700	85.100	85.200	83.340	32,509,859
2026-01-27	85.460	86.900	85.000	86.600	84.709	87,711,805
2026-01-26	86.470	86.470	84.520	84.800	82.949	60,137,281
2026-01-23	86.000	87.000	84.100	85.600	83.731	46,162,168
2026-01-22	84.500	85.500	84.000	85.500	83.634	144,584,188
2026-01-21	85.000	85.500	83.500	83.500	81.677	87,828,648
2026-01-20	84.990	85.220	84.490	84.500	82.655	40,280,480
2026-01-19	85.010	85.760	85.000	85.000	83.144	16,933,350
2026-01-16	85.130	85.900	84.900	85.900	83.188	56,037,887
2026-01-15	86.500	86.950	85.000	85.000	82.317	50,435,488
2026-01-14	86.210	87.410	86.210	86.500	83.769	22,125,670
2026-01-13	87.990	87.990	85.800	86.920	84.176	70,345,508
2026-01-12	87.990	87.990	87.210	87.700	84.931	18,823,090
2026-01-09	87.500	87.970	87.160	87.970	85.193	17,749,670
2026-01-08	87.850	87.850	87.300	87.500	84.738	33,625,207
2026-01-07	87.890	87.890	87.020	87.290	84.534	52,880,551
2026-01-06	87.000	88.190	86.970	87.700	84.931	64,612,219
2026-01-05	86.940	87.090	86.000	86.760	84.021	54,904,871
2026-01-02	86.000	86.600	86.000	86.600	83.866	29,316,301
2025-12-30	86.000	86.600	85.570	85.660	82.956	18,975,131
2025-12-29	85.500	85.810	84.870	85.750	83.043	23,312,010
2025-12-26	85.300	85.690	85.100	85.460	82.762	5,722,416
2025-12-24	85.010	85.260	85.000	85.050	82.365	49,758,633
2025-12-23	86.000	86.400	85.000	85.000	82.317	34,741,602
2025-12-22	86.200	86.270	85.790	86.000	83.285	21,979,830
2025-12-19	86.730	86.890	85.930	86.200	83.479	129,566,094
2025-12-18	86.000	86.890	85.530	85.710	83.004	74,844,469
2025-12-17	86.700	87.100	85.000	85.800	83.091	214,115,703
2025-12-16	87.520	88.500	87.420	87.420	84.660	64,638,551
2025-12-15	89.000	89.020	87.420	87.500	84.738	104,256,094
2025-12-12	89.000	89.250	88.000	88.480	85.687	111,342,203
2025-12-11	88.400	89.040	88.000	88.400	85.609	80,527,250
2025-12-10	88.490	88.900	87.600	87.710	84.941	26,667,881
2025-12-09	89.000	89.120	87.180	88.000	85.222	40,248,020
2025-12-05	89.040	89.630	88.420	89.000	86.190	17,587,939
2025-12-04	89.450	89.500	88.300	89.200	86.384	23,580,221
2025-12-03	89.900	90.500	88.810	88.810	86.006	25,201,279
2025-12-02	90.110	90.110	88.810	88.810	86.006	69,662,609
2025-12-01	90.000	90.100	89.080	90.100	87.256	51,567,980
2025-11-28	90.530	90.720	89.840	90.100	87.256	17,256,061
2025-11-27	90.500	90.500	89.520	89.810	86.975	8,610,084
2025-11-26	89.990	91.000	89.590	90.500	87.643	62,701,230
2025-11-25	90.330	90.550	89.610	89.700	86.868	22,477,869
2025-11-24	90.980	90.980	89.440	89.440	86.616	302,590,594
2025-11-21	89.360	90.970	86.210	90.730	87.866	30,822,471
2025-11-20	89.330	91.000	89.090	89.350	86.529	28,742,420
2025-11-19	90.000	90.500	88.820	89.320	86.500	37,547,727
2025-11-18	90.750	90.800	89.620	90.350	87.498	39,287,090
2025-11-17	90.000	91.500	89.790	90.750	87.885	66,862,703
2025-11-14	90.000	90.870	89.300	89.520	86.694	34,413,566
2025-11-13	90.740	91.320	89.520	89.800	86.965	226,231,109
2025-11-12	90.700	92.000	90.510	90.750	87.885	89,423,820
2025-11-11	89.390	91.840	88.490	91.840	88.941	58,795,359
2025-11-10	90.050	90.740	89.000	89.000	86.190	27,106,750
2025-11-07	90.000	92.000	90.000	90.000	87.159	37,479,207
2025-11-06	89.100	89.900	88.600	89.800	86.965	68,606,258
2025-11-05	88.500	89.310	88.450	88.520	85.725	29,363,910
2025-11-04	89.800	89.840	88.300	88.300	85.512	52,903,441
2025-11-03	89.000	93.930	88.380	89.800	86.965	102,281,000
2025-10-30	88.810	89.470	88.300	89.000	86.190	27,270,631

← NewerPage 4 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.