Enel Chile S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	51.000	51.700	50.720	50.850	45.661	42,652,391
2024-08-12	50.380	51.920	50.380	50.880	45.687	46,876,031
2024-08-09	48.550	50.890	48.550	50.890	45.696	65,279,551
2024-08-08	46.890	48.800	46.150	48.550	43.595	170,150,406
2024-08-07	49.400	49.790	47.500	48.450	43.505	200,181,500
2024-08-06	50.460	50.500	49.100	49.400	44.358	113,439,906
2024-08-05	51.000	51.100	49.810	50.000	44.897	94,373,953
2024-08-02	53.360	53.360	51.960	52.550	47.187	70,396,805
2024-08-01	53.500	53.650	52.920	53.200	47.771	132,582,594
2024-07-31	54.210	54.310	53.520	53.800	48.309	55,408,754
2024-07-30	53.610	54.000	53.420	54.000	48.489	15,048,240
2024-07-29	53.320	54.020	53.320	53.700	48.220	23,110,010
2024-07-26	54.300	54.490	53.260	53.300	47.860	41,480,848
2024-07-25	54.380	54.960	54.110	54.300	48.758	51,594,238
2024-07-24	53.600	54.160	53.380	54.000	48.489	33,176,039
2024-07-23	54.000	54.230	53.600	53.600	48.130	42,311,711
2024-07-22	54.000	54.700	53.800	54.000	48.489	50,186,238
2024-07-19	54.260	54.600	53.810	54.200	48.669	38,116,969
2024-07-18	54.600	54.600	54.000	54.350	48.803	53,639,391
2024-07-17	54.400	54.800	53.990	54.600	49.028	139,256,297
2024-07-15	54.400	54.500	54.110	54.400	48.848	95,818,578
2024-07-12	54.200	54.490	53.800	54.400	48.848	70,164,078
2024-07-11	54.820	55.000	54.000	54.690	49.109	109,872,398
2024-07-10	54.900	54.900	53.600	54.000	48.489	81,549,992
2024-07-09	54.880	55.040	53.300	54.600	49.028	37,686,191
2024-07-08	54.600	54.850	54.250	54.850	49.252	33,545,559
2024-07-05	54.300	54.720	54.090	54.700	49.118	30,773,971
2024-07-04	54.000	54.500	54.000	54.390	48.839	34,052,113
2024-07-03	52.980	53.830	52.980	53.790	48.300	56,861,762
2024-07-02	53.190	54.400	52.250	52.910	47.510	68,000,203
2024-07-01	53.100	54.600	52.620	53.000	47.591	89,489,805
2024-06-28	54.510	54.590	53.100	53.100	47.681	104,002,602
2024-06-27	53.900	54.840	53.670	54.510	48.947	49,000,039
2024-06-26	52.500	54.180	52.500	53.900	48.399	57,086,961
2024-06-25	54.000	55.000	52.610	52.830	47.438	87,242,289
2024-06-24	54.510	54.730	53.550	53.550	48.085	72,467,523
2024-06-21	55.000	55.120	52.010	54.900	49.297	262,094,406
2024-06-19	54.000	55.100	53.620	54.830	49.234	73,143,852
2024-06-18	52.650	53.700	52.540	53.600	48.130	85,758,320
2024-06-17	52.000	53.000	51.510	52.260	46.927	46,651,289
2024-06-14	52.350	53.150	51.610	51.620	46.352	44,884,199
2024-06-13	52.890	52.980	51.700	51.800	46.514	78,245,859
2024-06-12	53.100	53.300	52.500	52.500	47.142	67,387,242
2024-06-11	53.480	54.850	52.650	52.750	47.367	61,671,434
2024-06-10	53.970	54.900	53.030	53.480	48.022	51,823,809
2024-06-07	54.000	54.950	53.100	53.960	48.453	81,059,016
2024-06-06	54.450	54.950	54.010	54.500	48.938	68,542,484
2024-06-05	53.790	54.710	53.220	54.460	48.902	64,762,941
2024-06-04	53.800	53.950	52.800	53.710	48.229	86,884,578
2024-06-03	52.700	53.140	52.260	52.840	47.447	61,201,168
2024-05-31	53.520	54.100	52.600	52.610	47.241	188,924,406
2024-05-30	54.000	54.400	53.520	53.520	48.058	64,820,152
2024-05-29	54.390	54.390	52.940	54.000	48.489	111,187,398
2024-05-28	55.500	55.500	53.850	54.390	48.839	60,529,969
2024-05-27	55.000	55.490	54.010	54.990	49.378	30,492,199
2024-05-24	55.400	55.400	54.500	54.700	49.118	101,219,508
2024-05-23	58.000	58.490	57.300	58.140	48.631	223,004,406
2024-05-22	57.300	58.300	57.120	57.500	48.096	140,990,203
2024-05-20	57.500	57.810	57.000	57.410	48.021	26,986,240
2024-05-17	58.460	59.480	56.900	56.900	47.594	68,545,609

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	2.8109 CLP
2026-01-19	0.6749 CLP
2025-05-19	3.3381 CLP
2025-01-20	0.9067 CLP
2024-05-24	3.9814 CLP
2024-01-22	0.5978 CLP
2023-05-22	5.1066 CLP
2023-01-23	0.3241 CLP
2022-05-23	0.2644 CLP
2022-01-24	0.1050 CLP
2021-05-24	3.0774 CLP
2020-05-22	3.7828 CLP
2020-01-27	0.4472 CLP
2019-05-13	2.6854 CLP
2019-01-21	0.4524 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.