Enel Américas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	92.640	92.910	90.100	92.910	86.722	21,437,891
2025-05-05	92.140	93.000	91.900	91.900	85.779	12,469,260
2025-05-02	93.000	93.000	91.620	92.000	85.872	18,636,221
2025-04-30	92.500	92.980	91.620	92.980	86.787	42,347,281
2025-04-29	92.220	93.000	92.030	92.500	86.339	22,065,430
2025-04-28	91.740	93.240	90.710	92.700	86.526	10,882,196
2025-04-25	91.990	93.240	91.500	91.990	85.863	32,450,240
2025-04-24	90.500	92.600	90.040	91.990	85.863	42,252,422
2025-04-23	90.510	91.130	89.600	90.500	84.472	19,715,641
2025-04-22	89.900	90.510	89.240	90.350	84.332	20,119,020
2025-04-21	90.990	91.350	89.900	89.900	83.912	7,802,865
2025-04-17	90.570	90.990	89.950	90.990	84.930	20,275,801
2025-04-16	91.680	91.700	89.700	90.000	84.005	12,457,120
2025-04-15	88.910	91.500	88.910	91.500	85.406	81,936,227
2025-04-14	89.870	90.400	88.910	88.910	82.988	19,559,010
2025-04-11	88.200	89.600	87.280	88.990	83.063	36,880,031
2025-04-10	89.000	89.070	87.390	88.200	82.325	26,338,510
2025-04-09	87.700	90.500	87.260	89.150	83.212	51,067,289
2025-04-08	87.100	89.790	87.010	88.290	82.409	29,764,670
2025-04-07	89.700	89.700	86.220	86.900	81.112	55,323,398
2025-04-04	92.180	92.440	89.610	90.010	84.015	80,286,750
2025-04-03	90.800	93.000	90.610	93.000	86.806	26,645,211
2025-04-02	93.770	94.000	91.800	91.800	85.686	19,343,580
2025-04-01	91.500	94.000	91.500	94.000	87.739	15,240,120
2025-03-31	90.530	92.400	90.120	92.400	86.246	36,550,859
2025-03-28	90.300	91.650	90.290	91.650	85.546	22,176,391
2025-03-27	90.910	91.000	88.000	90.790	84.743	61,375,609
2025-03-26	91.000	91.580	90.010	90.900	84.846	34,153,832
2025-03-25	91.500	91.950	90.860	90.910	84.855	29,431,770
2025-03-24	91.800	93.000	91.470	91.480	85.387	51,989,910
2025-03-21	89.800	92.500	89.150	92.200	86.059	192,323,109
2025-03-20	89.780	90.220	89.030	89.800	83.819	43,901,449
2025-03-19	89.000	90.990	89.000	89.800	83.819	63,857,898
2025-03-18	89.950	89.960	89.000	89.800	83.819	29,790,910
2025-03-17	88.990	89.990	88.570	89.980	83.987	113,239,695
2025-03-14	88.290	88.720	87.330	88.500	82.605	46,983,320
2025-03-13	87.690	88.120	87.600	87.970	82.111	26,583,510
2025-03-12	87.350	88.150	87.120	87.600	81.765	26,076,811
2025-03-11	87.190	87.800	86.820	87.350	81.532	83,982,953
2025-03-10	89.000	89.260	87.150	87.150	81.345	36,697,289
2025-03-07	88.890	89.500	88.420	89.000	83.072	58,751,980
2025-03-06	87.990	88.790	87.330	88.500	82.605	62,905,512
2025-03-05	87.280	88.350	86.910	87.600	81.765	62,554,992
2025-03-04	87.300	87.800	86.560	86.780	81.000	98,079,766
2025-03-03	87.500	87.890	87.300	87.300	81.485	27,477,010
2025-02-28	87.480	87.870	87.110	87.150	81.345	224,452,891
2025-02-27	87.200	88.090	87.200	87.260	81.448	55,484,121
2025-02-26	87.480	87.500	87.110	87.500	81.672	42,849,367
2025-02-25	87.940	88.090	87.210	87.210	81.401	32,640,160
2025-02-24	87.380	88.000	87.100	87.940	82.083	23,438,150
2025-02-21	87.720	87.720	87.000	87.380	81.560	43,015,688
2025-02-20	87.610	88.230	87.200	87.230	81.420	31,637,619
2025-02-19	87.000	87.680	86.530	87.100	81.299	50,950,672
2025-02-18	88.500	88.600	86.940	87.400	81.579	48,676,820
2025-02-17	89.540	89.540	87.020	88.300	82.419	51,129,113
2025-02-14	88.740	90.100	88.500	88.650	82.745	18,947,311
2025-02-13	88.900	88.900	88.320	88.800	82.885	47,930,000
2025-02-12	89.190	89.300	88.140	88.900	82.979	33,159,309
2025-02-11	89.000	90.300	88.010	89.200	83.259	29,023,859
2025-02-10	89.960	90.600	89.010	89.010	83.081	37,391,406

← NewerPage 7 of 21 · 1,244 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.