Enel Américas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	88.210	89.820	88.210	88.500	85.706	38,272,738
2025-10-28	90.250	90.610	88.100	88.670	85.871	32,128,539
2025-10-27	89.000	91.480	88.520	90.250	87.401	31,212,881
2025-10-24	88.500	88.850	88.200	88.400	85.609	25,293,631
2025-10-23	88.600	88.600	87.300	88.000	85.222	52,351,488
2025-10-22	88.000	89.000	87.400	87.600	84.835	22,163,039
2025-10-21	88.800	90.200	88.530	88.700	85.900	7,760,435
2025-10-20	88.000	90.190	88.000	89.800	86.965	34,057,008
2025-10-17	89.000	89.500	87.280	88.300	85.512	211,994,797
2025-10-16	90.000	90.890	86.710	87.990	85.212	50,814,672
2025-10-15	89.500	89.500	88.300	89.000	86.190	112,195,906
2025-10-14	87.000	90.410	86.920	87.900	85.125	82,749,953
2025-10-13	88.800	88.800	86.020	86.020	83.304	35,483,801
2025-10-10	89.900	89.940	86.610	86.610	83.876	47,170,191
2025-10-09	91.760	91.980	89.140	89.900	87.062	43,690,781
2025-10-08	92.300	93.150	91.750	91.980	89.076	43,541,832
2025-10-07	93.500	93.930	92.220	92.250	89.338	15,992,890
2025-10-06	93.000	93.620	92.340	93.500	90.548	19,162,250
2025-10-03	94.890	94.890	92.100	93.250	90.306	75,659,453
2025-10-02	93.520	94.890	92.090	94.890	91.894	36,973,406
2025-10-01	96.990	97.000	93.010	93.010	90.074	60,590,641
2025-09-30	97.000	98.500	96.100	97.000	93.938	67,232,430
2025-09-29	97.300	105.23	96.010	96.100	93.066	4,464,527,500
2025-09-26	98.990	99.890	96.310	98.290	95.187	60,149,910
2025-09-25	99.180	100.22	98.210	99.000	95.875	67,094,086
2025-09-24	99.350	99.800	98.020	98.660	95.545	39,875,848
2025-09-23	100.00	100.35	99.170	100.35	97.182	58,032,953
2025-09-22	99.990	101.49	99.750	100.40	97.230	124,502,398
2025-09-17	100.50	101.89	99.150	99.150	96.020	93,680,914
2025-09-16	100.99	101.80	99.500	101.80	98.586	28,756,881
2025-09-15	99.300	100.83	99.000	100.70	97.521	30,549,900
2025-09-12	100.00	100.89	99.080	99.300	96.165	32,333,980
2025-09-11	100.00	101.00	98.990	100.20	97.037	60,426,367
2025-09-10	99.900	100.92	99.750	100.70	97.521	70,161,594
2025-09-09	100.32	100.85	99.610	100.75	97.569	28,340,830
2025-09-08	101.00	101.00	99.600	99.900	96.746	33,843,129
2025-09-05	100.56	101.41	100.00	100.20	97.037	46,772,539
2025-09-04	100.10	101.30	100.10	100.56	97.385	30,991,381
2025-09-03	100.26	101.00	99.750	101.00	97.811	37,081,887
2025-09-02	100.21	100.48	99.700	100.15	96.988	14,768,270
2025-09-01	100.80	100.80	98.980	100.50	97.327	31,105,391
2025-08-29	100.20	101.49	100.13	100.50	97.327	112,315,000
2025-08-28	98.280	101.25	96.600	100.10	96.940	92,240,234
2025-08-27	98.000	98.900	97.200	97.320	94.248	40,786,191
2025-08-26	97.210	98.500	96.700	98.500	95.390	134,429,297
2025-08-25	98.850	99.490	97.010	97.170	94.102	28,622,500
2025-08-22	96.920	99.720	96.510	98.500	95.390	38,145,672
2025-08-21	96.720	97.990	96.500	96.800	93.744	21,874,650
2025-08-20	97.570	97.580	96.630	96.800	93.744	15,084,410
2025-08-19	98.950	99.500	96.530	96.800	93.744	75,053,078
2025-08-18	98.490	99.390	97.560	98.000	94.906	39,101,953
2025-08-14	98.000	100.90	97.520	98.490	95.381	61,802,160
2025-08-13	96.300	99.690	96.300	99.000	95.875	57,507,719
2025-08-12	98.010	98.010	96.510	96.910	93.851	30,155,539
2025-08-11	98.500	98.500	96.760	97.150	94.083	31,061,930
2025-08-08	95.490	98.510	95.490	97.750	94.664	43,096,641
2025-08-07	96.600	98.000	95.930	96.000	92.969	29,465,029
2025-08-06	95.000	96.800	95.000	96.800	93.744	44,916,832
2025-08-05	96.000	96.990	94.430	94.700	91.710	38,023,633
2025-08-04	95.800	97.000	95.000	95.990	92.960	16,724,340

← NewerPage 5 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.