Enel Américas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	89.960	90.600	89.010	89.010	83.081	37,391,406
2025-02-07	89.500	90.100	89.040	90.090	84.089	40,237,566
2025-02-06	88.010	89.000	87.600	89.000	83.072	49,449,793
2025-02-05	88.500	88.500	87.510	87.750	81.905	34,125,141
2025-02-04	88.880	88.990	87.660	88.000	82.139	44,227,090
2025-02-03	88.400	88.880	87.660	88.300	82.419	45,239,871
2025-01-31	88.100	89.700	87.550	88.260	82.381	78,816,352
2025-01-30	87.000	88.950	87.000	88.000	82.139	41,715,207
2025-01-29	87.110	87.800	87.000	87.000	81.205	29,999,740
2025-01-28	86.820	87.200	86.300	87.100	81.299	41,063,152
2025-01-27	87.500	87.500	86.010	86.210	80.468	63,542,609
2025-01-24	89.700	90.390	89.350	89.900	80.963	83,837,758
2025-01-23	89.890	90.000	89.220	89.600	80.693	39,378,680
2025-01-22	89.700	89.890	89.300	89.770	80.846	46,949,141
2025-01-21	89.210	89.600	89.200	89.500	80.603	52,474,801
2025-01-20	88.910	89.350	88.910	89.250	80.378	25,965,150
2025-01-17	89.000	89.290	88.700	88.700	79.883	105,336,305
2025-01-16	89.100	89.400	88.510	89.000	80.153	29,877,881
2025-01-15	89.000	89.400	88.000	89.000	80.153	59,218,621
2025-01-14	89.300	89.300	88.250	88.350	79.568	64,383,160
2025-01-13	89.890	89.890	88.100	88.690	79.874	42,360,539
2025-01-10	89.570	90.130	89.100	89.800	80.873	25,203,400
2025-01-09	90.100	90.500	89.750	89.950	81.008	15,561,500
2025-01-08	89.000	90.450	89.000	89.500	80.603	82,116,805
2025-01-07	88.300	89.460	88.180	89.000	80.153	47,553,539
2025-01-06	87.840	89.800	87.800	87.900	79.162	38,773,320
2025-01-03	87.190	87.890	87.190	87.840	79.108	13,336,600
2025-01-02	87.400	87.850	86.910	87.190	78.523	22,499,539
2024-12-30	87.010	87.250	86.850	87.250	78.577	56,306,398
2024-12-27	87.660	87.970	86.850	87.000	78.352	29,659,439
2024-12-26	88.250	88.600	87.600	87.660	78.946	31,319,199
2024-12-24	88.500	88.500	87.900	88.150	79.387	18,860,240
2024-12-23	88.300	88.300	86.710	88.240	79.468	26,098,750
2024-12-20	87.000	88.300	87.000	87.870	79.135	51,476,113
2024-12-19	87.600	87.600	86.500	87.400	78.712	26,829,240
2024-12-18	87.500	88.460	87.500	87.600	78.892	24,697,369
2024-12-17	88.300	88.800	87.800	87.800	79.072	63,118,312
2024-12-16	87.510	88.500	87.410	88.300	79.522	111,417,695
2024-12-13	87.850	88.090	87.300	87.330	78.649	30,021,689
2024-12-12	87.410	88.190	87.410	87.700	78.982	41,554,152
2024-12-11	88.000	88.490	87.520	87.850	79.117	43,791,520
2024-12-10	88.450	88.680	87.700	87.700	78.982	29,679,551
2024-12-09	88.830	88.860	88.270	88.300	79.522	19,004,180
2024-12-06	88.660	89.010	88.250	88.250	79.477	18,934,980
2024-12-05	88.580	89.270	88.540	89.000	80.153	64,744,031
2024-12-04	88.620	88.990	88.400	88.990	80.144	62,838,422
2024-12-03	88.510	89.840	88.100	88.660	79.847	30,097,461
2024-12-02	90.480	90.480	88.990	88.990	80.144	30,137,070
2024-11-29	90.500	90.500	88.720	90.490	81.495	40,330,207
2024-11-28	90.600	91.100	88.510	91.000	81.954	12,011,630
2024-11-27	91.000	91.000	90.000	90.600	81.594	17,435,080
2024-11-26	90.020	91.000	90.000	90.400	81.414	24,748,410
2024-11-25	88.990	90.880	88.990	89.320	80.441	304,552,000
2024-11-22	88.000	89.230	87.230	88.990	80.144	68,336,250
2024-11-21	87.210	88.280	87.210	87.360	78.676	38,608,551
2024-11-20	87.700	88.500	87.520	87.850	79.117	27,208,301
2024-11-19	87.840	88.680	87.180	87.700	78.982	46,721,129
2024-11-18	86.900	87.600	86.690	87.180	78.514	17,277,971
2024-11-15	86.720	87.540	86.500	86.800	78.172	14,775,560
2024-11-14	87.900	88.680	86.150	86.500	77.901	73,647,922

← NewerPage 8 of 21 · 1,247 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.