Enel Américas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	97.200	98.230	95.180	95.800	92.776	25,434,891
2025-07-31	95.170	97.000	95.170	97.000	93.938	112,966,000
2025-07-30	91.410	93.000	90.300	90.450	87.595	14,351,770
2025-07-29	90.500	91.430	90.500	90.500	87.643	14,334,400
2025-07-28	91.590	91.930	90.680	91.410	88.524	9,565,733
2025-07-25	92.470	92.500	91.420	92.450	89.531	18,659,119
2025-07-24	92.990	92.990	91.000	91.710	88.815	26,959,551
2025-07-23	91.250	92.990	91.210	92.990	90.054	12,603,680
2025-07-22	92.490	92.860	91.400	91.500	88.611	43,057,070
2025-07-21	92.000	92.700	89.000	92.150	89.241	18,512,311
2025-07-18	92.650	93.500	92.100	92.400	89.483	73,380,898
2025-07-17	91.360	92.950	91.360	92.330	89.415	47,531,328
2025-07-15	92.010	92.750	91.250	91.360	88.476	33,386,570
2025-07-14	91.870	91.870	90.860	91.700	88.805	15,744,580
2025-07-11	91.310	92.130	90.020	90.850	87.982	42,577,738
2025-07-10	92.180	92.820	91.510	92.010	89.105	26,868,580
2025-07-09	92.080	92.990	91.700	92.990	90.054	21,995,689
2025-07-08	91.480	92.700	90.700	92.010	89.105	64,396,500
2025-07-07	90.590	91.490	90.570	91.000	88.127	38,472,320
2025-07-04	90.890	90.890	90.200	90.850	87.982	11,650,590
2025-07-03	90.510	91.090	89.850	90.160	87.314	38,991,379
2025-07-02	91.990	91.990	90.510	90.510	87.653	38,079,422
2025-07-01	90.700	91.490	90.000	90.500	87.643	111,573,297
2025-06-30	89.510	91.000	89.510	90.750	87.885	22,171,141
2025-06-27	89.900	90.240	89.010	89.500	86.675	39,841,922
2025-06-26	89.600	89.900	89.170	89.900	87.062	76,275,023
2025-06-25	89.980	90.400	89.050	89.400	86.578	22,199,689
2025-06-24	89.000	89.880	88.100	89.300	86.481	158,502,594
2025-06-23	88.620	90.000	87.990	88.500	85.706	29,054,670
2025-06-19	88.000	89.070	87.970	89.070	86.258	45,889,273
2025-06-18	89.000	89.540	87.350	87.700	84.931	36,526,727
2025-06-17	90.100	90.230	88.900	89.000	86.190	94,326,922
2025-06-16	90.230	91.740	89.960	89.960	87.120	12,979,230
2025-06-13	90.350	91.000	90.150	90.200	87.352	21,809,330
2025-06-12	92.600	92.910	91.100	91.200	88.321	18,879,051
2025-06-11	92.140	92.900	91.990	92.600	89.677	25,958,279
2025-06-10	91.000	91.810	90.420	91.810	88.912	9,325,751
2025-06-09	91.500	92.140	90.900	90.900	88.030	6,874,635
2025-06-06	92.000	92.000	90.820	90.880	88.011	12,202,170
2025-06-05	90.840	92.500	90.020	90.500	87.643	26,634,131
2025-06-04	92.010	93.970	89.500	90.520	87.662	49,461,953
2025-06-03	90.140	92.970	90.140	91.950	89.047	26,456,029
2025-06-02	89.000	90.820	88.220	90.000	87.159	51,585,711
2025-05-30	92.750	92.750	88.220	88.220	85.435	173,621,203
2025-05-29	92.000	92.970	91.700	92.150	89.241	12,632,670
2025-05-28	93.000	93.950	92.010	92.120	89.212	27,171,471
2025-05-27	93.500	93.500	92.130	92.130	89.222	23,304,461
2025-05-26	95.440	96.000	92.160	92.960	90.025	45,338,238
2025-05-23	95.500	96.000	95.160	96.000	89.606	50,277,781
2025-05-22	97.490	98.490	95.500	95.500	89.139	57,753,441
2025-05-20	97.000	98.010	96.010	97.500	91.006	42,069,359
2025-05-19	95.760	97.460	95.500	97.000	90.539	12,233,800
2025-05-16	99.000	99.000	97.000	97.500	91.006	16,150,280
2025-05-15	98.860	98.890	96.010	98.890	92.303	35,170,141
2025-05-14	94.990	98.780	94.040	98.290	91.743	53,556,859
2025-05-13	93.460	95.000	92.700	95.000	88.672	12,628,000
2025-05-12	93.010	93.950	92.020	93.740	87.496	13,393,690
2025-05-09	94.490	95.500	92.600	92.600	86.432	25,665,949
2025-05-08	93.360	94.300	93.000	94.200	87.926	31,906,240
2025-05-07	92.010	93.500	92.010	93.360	87.142	22,803,311

← NewerPage 6 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.