Enel Chile S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	59.480	59.480	58.010	58.010	48.523	69,459,641
2024-05-15	58.500	59.580	58.500	59.480	49.752	29,524,600
2024-05-14	58.380	59.210	58.210	58.500	48.933	65,253,602
2024-05-13	57.550	58.750	57.550	58.550	48.974	27,019,609
2024-05-10	58.000	58.760	57.790	58.700	49.100	40,374,160
2024-05-09	57.340	58.490	57.000	58.380	48.832	90,193,516
2024-05-08	56.260	57.340	55.800	57.340	47.962	60,226,727
2024-05-07	55.500	56.390	55.500	55.660	46.557	36,109,008
2024-05-06	56.430	56.500	55.030	55.150	46.130	75,246,180
2024-05-03	56.650	56.650	55.440	56.440	47.209	33,329,480
2024-05-02	57.220	57.800	55.430	55.430	46.365	66,853,250
2024-04-30	58.000	58.240	56.690	57.000	47.678	93,576,688
2024-04-29	56.000	58.870	55.870	58.870	49.242	79,833,766
2024-04-26	55.800	55.980	55.200	55.670	46.565	37,078,727
2024-04-25	56.460	56.460	55.100	55.100	46.089	25,379,740
2024-04-24	57.000	57.100	55.760	56.100	46.925	41,224,953
2024-04-23	56.000	57.300	56.000	57.000	47.678	48,966,328
2024-04-22	56.180	57.010	55.680	56.440	47.209	28,135,600
2024-04-19	56.110	57.000	55.120	55.650	46.549	126,172,898
2024-04-18	56.900	57.000	55.800	56.880	47.578	54,423,809
2024-04-17	57.000	57.790	56.280	56.500	47.260	101,795,508
2024-04-16	58.090	58.090	56.510	57.980	48.498	41,671,449
2024-04-15	58.730	59.020	57.320	57.740	48.297	34,941,461
2024-04-12	59.240	59.400	57.700	58.500	48.933	50,326,922
2024-04-11	58.300	59.930	58.300	59.930	50.129	55,725,180
2024-04-10	59.200	59.200	58.300	58.300	48.765	23,179,320
2024-04-09	58.290	59.500	57.620	59.500	49.769	48,832,078
2024-04-08	58.480	58.800	57.570	58.300	48.765	64,154,207
2024-04-05	58.400	58.530	57.620	57.990	48.506	19,171,900
2024-04-04	57.350	58.400	57.120	58.400	48.849	45,244,727
2024-04-03	58.250	58.250	56.800	56.800	47.511	142,544,797
2024-04-02	58.250	58.950	57.210	58.250	48.723	54,341,016
2024-04-01	58.900	58.900	57.200	58.250	48.723	20,773,010
2024-03-28	57.960	59.000	57.960	58.900	49.267	69,958,305
2024-03-27	57.500	58.500	56.740	58.500	48.933	77,390,492
2024-03-26	57.150	57.600	57.010	57.100	47.762	84,507,328
2024-03-25	56.250	57.160	56.250	57.000	47.678	57,240,941
2024-03-22	56.440	57.000	56.350	57.000	47.678	32,982,309
2024-03-21	56.550	57.400	56.300	56.300	47.092	52,770,180
2024-03-20	56.710	57.690	56.500	56.730	47.452	33,135,051
2024-03-19	57.540	57.600	56.700	56.800	47.511	57,527,129
2024-03-18	58.360	58.860	56.560	56.750	47.469	45,495,887
2024-03-15	59.000	59.000	57.070	57.800	48.347	281,782,031
2024-03-14	57.810	59.300	57.010	57.300	47.929	49,237,910
2024-03-13	57.430	58.590	57.010	57.710	48.272	85,856,625
2024-03-12	57.740	59.280	56.500	59.280	49.585	47,034,359
2024-03-11	57.210	57.880	56.850	57.880	48.414	26,472,150
2024-03-08	57.900	57.900	56.100	57.600	48.180	69,036,203
2024-03-07	57.500	58.000	56.400	56.860	47.561	43,965,551
2024-03-06	56.010	58.000	56.010	57.500	48.096	26,494,840
2024-03-05	56.810	57.510	55.570	55.860	46.724	31,001,631
2024-03-04	57.500	58.000	56.500	56.700	47.427	99,328,945
2024-03-01	59.000	59.000	57.160	57.500	48.096	50,872,578
2024-02-29	58.500	59.580	58.030	58.030	48.539	143,245,109
2024-02-28	56.600	58.300	56.600	57.500	48.096	35,136,688
2024-02-27	57.360	58.000	57.040	57.990	48.506	33,264,969
2024-02-26	56.300	58.000	56.300	57.900	48.431	29,079,260
2024-02-23	58.270	58.270	56.400	57.000	47.678	44,205,688
2024-02-22	58.120	58.490	56.090	57.800	48.347	47,732,246
2024-02-21	58.450	58.980	57.210	57.400	48.012	108,365,602

← NewerPage 11 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.