Enel Américas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 88.620 | 88.800 | 87.610 | 87.900 | 79.162 | 59,483,320 |
| 2024-11-12 | 88.930 | 89.850 | 88.400 | 88.600 | 79.793 | 58,304,090 |
| 2024-11-11 | 89.700 | 89.700 | 88.520 | 88.800 | 79.973 | 21,424,730 |
| 2024-11-08 | 89.460 | 89.780 | 88.500 | 89.510 | 80.612 | 16,408,721 |
| 2024-11-07 | 90.470 | 90.470 | 89.400 | 89.850 | 80.918 | 35,699,078 |
| 2024-11-06 | 89.360 | 90.490 | 88.900 | 89.570 | 80.666 | 24,114,119 |
| 2024-11-05 | 90.500 | 91.450 | 89.500 | 89.500 | 80.603 | 27,784,520 |
| 2024-11-04 | 90.050 | 91.900 | 90.000 | 91.000 | 81.954 | 48,964,199 |
| 2024-10-30 | 92.000 | 92.000 | 88.420 | 90.050 | 81.099 | 30,652,020 |
| 2024-10-29 | 92.240 | 93.290 | 90.200 | 91.890 | 82.756 | 28,266,539 |
| 2024-10-28 | 92.000 | 92.460 | 90.820 | 92.240 | 83.071 | 16,850,260 |
| 2024-10-25 | 90.500 | 93.000 | 90.500 | 92.510 | 83.314 | 28,102,369 |
| 2024-10-24 | 90.890 | 91.990 | 90.000 | 91.260 | 82.188 | 52,272,930 |
| 2024-10-23 | 90.200 | 91.340 | 89.750 | 90.200 | 81.234 | 16,212,980 |
| 2024-10-22 | 91.500 | 91.500 | 89.900 | 90.200 | 81.234 | 53,194,941 |
| 2024-10-21 | 91.500 | 91.500 | 90.490 | 91.500 | 82.404 | 22,376,609 |
| 2024-10-18 | 89.250 | 91.500 | 89.250 | 91.490 | 82.395 | 45,488,008 |
| 2024-10-17 | 88.840 | 89.900 | 88.160 | 89.900 | 80.963 | 16,670,711 |
| 2024-10-16 | 88.360 | 89.400 | 88.010 | 88.790 | 79.964 | 56,704,594 |
| 2024-10-15 | 89.200 | 89.600 | 88.280 | 88.900 | 80.063 | 41,706,262 |
| 2024-10-14 | 88.500 | 91.000 | 88.010 | 89.200 | 80.333 | 69,749,156 |
| 2024-10-11 | 88.410 | 88.720 | 88.050 | 88.650 | 79.838 | 22,958,330 |
| 2024-10-10 | 87.020 | 88.400 | 87.020 | 88.000 | 79.252 | 33,334,551 |
| 2024-10-09 | 87.300 | 87.520 | 87.100 | 87.140 | 78.478 | 19,640,340 |
| 2024-10-08 | 87.540 | 87.780 | 87.070 | 87.300 | 78.622 | 53,921,141 |
| 2024-10-07 | 88.100 | 88.760 | 87.300 | 87.490 | 78.793 | 46,010,488 |
| 2024-10-04 | 87.900 | 89.980 | 87.600 | 87.600 | 78.892 | 14,052,960 |
| 2024-10-03 | 88.470 | 89.870 | 87.980 | 88.500 | 79.703 | 16,582,061 |
| 2024-10-02 | 90.000 | 90.170 | 89.000 | 89.000 | 80.153 | 25,918,090 |
| 2024-10-01 | 91.930 | 91.930 | 90.100 | 90.400 | 81.414 | 18,956,301 |
| 2024-09-30 | 91.140 | 91.840 | 90.200 | 91.790 | 82.666 | 27,613,240 |
| 2024-09-27 | 92.010 | 92.600 | 91.010 | 91.010 | 81.963 | 15,961,820 |
| 2024-09-26 | 91.410 | 92.500 | 91.410 | 92.500 | 83.305 | 20,258,039 |
| 2024-09-25 | 93.240 | 93.400 | 90.700 | 91.000 | 81.954 | 33,301,922 |
| 2024-09-24 | 92.480 | 93.610 | 92.030 | 92.700 | 83.485 | 26,160,850 |
| 2024-09-23 | 92.500 | 93.000 | 91.200 | 92.700 | 83.485 | 41,423,102 |
| 2024-09-17 | 92.490 | 93.000 | 91.140 | 91.200 | 82.134 | 35,639,941 |
| 2024-09-16 | 91.000 | 93.380 | 91.000 | 93.000 | 83.755 | 15,007,880 |
| 2024-09-13 | 91.480 | 93.480 | 91.000 | 91.000 | 81.954 | 12,656,380 |
| 2024-09-12 | 90.500 | 91.900 | 90.500 | 91.480 | 82.386 | 31,164,490 |
| 2024-09-11 | 92.030 | 92.480 | 90.500 | 90.500 | 81.504 | 33,695,992 |
| 2024-09-10 | 92.420 | 93.390 | 91.560 | 91.560 | 82.458 | 29,565,211 |
| 2024-09-09 | 94.210 | 94.980 | 91.550 | 91.750 | 82.630 | 14,992,680 |
| 2024-09-06 | 96.090 | 96.500 | 94.210 | 94.210 | 84.845 | 15,458,690 |
| 2024-09-05 | 96.000 | 96.640 | 95.440 | 96.000 | 86.457 | 42,201,527 |
| 2024-09-04 | 96.610 | 96.810 | 95.650 | 96.000 | 86.457 | 9,702,796 |
| 2024-09-03 | 96.950 | 97.450 | 96.110 | 96.850 | 87.223 | 6,373,468 |
| 2024-09-02 | 95.720 | 97.900 | 95.720 | 97.290 | 87.619 | 21,369,061 |
| 2024-08-30 | 95.320 | 97.900 | 94.880 | 97.900 | 88.168 | 99,115,883 |
| 2024-08-29 | 95.600 | 96.000 | 94.800 | 95.600 | 86.097 | 13,469,640 |
| 2024-08-28 | 93.500 | 95.800 | 93.500 | 95.800 | 86.277 | 21,714,721 |
| 2024-08-27 | 94.500 | 94.770 | 94.000 | 94.100 | 84.746 | 20,818,170 |
| 2024-08-26 | 94.550 | 95.400 | 94.500 | 94.500 | 85.106 | 29,988,080 |
| 2024-08-23 | 95.450 | 95.600 | 94.040 | 94.500 | 85.106 | 20,847,961 |
| 2024-08-22 | 95.400 | 96.000 | 94.000 | 95.500 | 86.007 | 67,661,859 |
| 2024-08-21 | 95.690 | 95.690 | 94.790 | 95.400 | 85.917 | 34,164,672 |
| 2024-08-20 | 95.510 | 95.990 | 94.520 | 95.500 | 86.007 | 19,106,270 |
| 2024-08-19 | 95.500 | 96.500 | 95.270 | 95.500 | 86.007 | 20,683,381 |
| 2024-08-16 | 95.020 | 95.700 | 94.400 | 95.550 | 86.052 | 17,528,570 |
| 2024-08-14 | 95.010 | 95.500 | 94.000 | 94.990 | 85.547 | 57,025,434 |
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.