Enel Chile S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	57.050	58.710	57.050	58.100	48.598	63,933,488
2024-02-19	57.000	58.290	56.340	58.200	48.682	26,136,080
2024-02-16	56.490	57.840	56.480	57.840	48.381	67,328,438
2024-02-15	55.000	56.440	55.000	56.300	47.092	94,431,508
2024-02-14	53.900	55.000	53.500	55.000	46.005	71,677,477
2024-02-13	54.500	54.730	53.300	53.620	44.851	50,790,512
2024-02-12	53.240	54.500	53.240	54.500	45.587	66,005,422
2024-02-09	53.860	54.470	53.150	53.600	44.834	44,939,781
2024-02-08	54.560	54.740	53.750	54.000	45.169	31,393,910
2024-02-07	54.970	55.500	53.700	54.150	45.294	38,881,922
2024-02-06	55.030	55.650	54.020	55.300	46.256	31,179,971
2024-02-05	55.250	55.700	54.100	55.000	46.005	34,051,832
2024-02-02	55.950	55.950	54.300	55.250	46.214	31,021,680
2024-02-01	55.000	56.000	55.000	55.770	46.649	67,760,008
2024-01-31	56.170	57.300	54.600	55.890	46.749	74,430,086
2024-01-30	56.500	56.690	55.000	55.500	46.423	62,839,879
2024-01-29	56.000	58.000	56.000	56.600	47.343	30,550,793
2024-01-26	54.400	56.170	54.310	56.000	46.841	60,549,699
2024-01-25	54.500	54.840	53.830	54.400	45.503	162,717,406
2024-01-24	53.450	54.800	53.250	54.400	45.503	126,767,602
2024-01-23	52.520	53.500	52.500	53.200	44.499	295,689,500
2024-01-22	53.300	53.300	51.860	52.500	43.914	98,191,023
2024-01-19	53.900	53.990	52.800	53.300	44.083	65,030,281
2024-01-18	54.490	54.490	52.780	53.660	44.381	75,981,602
2024-01-17	54.710	55.000	53.890	53.980	44.645	67,317,211
2024-01-16	54.070	54.800	54.070	54.500	45.075	44,242,289
2024-01-15	54.010	54.880	54.010	54.100	44.745	17,813,590
2024-01-12	54.290	54.840	54.000	54.010	44.670	42,007,289
2024-01-11	54.700	54.760	54.000	54.100	44.745	106,594,000
2024-01-10	54.150	54.600	53.760	54.000	44.662	78,168,992
2024-01-09	54.480	54.980	54.010	54.600	45.158	51,235,340
2024-01-08	54.800	54.900	54.170	54.450	45.034	25,735,100
2024-01-05	55.110	55.500	54.170	54.250	44.869	41,520,297
2024-01-04	55.320	56.000	55.140	55.500	45.903	25,915,900
2024-01-03	56.950	57.500	55.000	55.320	45.754	209,573,500
2024-01-02	56.990	56.990	56.120	56.950	47.102	19,171,930
2023-12-29	57.400	57.550	56.510	56.990	47.135	45,792,754
2023-12-28	58.000	58.000	56.400	57.400	47.474	21,507,711
2023-12-27	58.900	59.010	57.120	57.240	47.342	21,733,250
2023-12-26	58.500	58.900	58.200	58.430	48.326	14,584,940
2023-12-22	58.310	59.180	56.500	58.870	48.690	12,349,030
2023-12-21	58.300	59.000	57.100	59.000	48.797	110,407,602
2023-12-20	59.000	59.050	57.600	58.300	48.218	29,328,520
2023-12-19	58.850	59.030	56.190	58.550	48.425	34,198,141
2023-12-18	59.900	60.490	57.970	58.830	48.657	86,327,516
2023-12-15	60.000	60.840	59.140	59.700	49.376	156,795,016
2023-12-14	59.700	60.380	58.100	60.250	49.831	101,281,203
2023-12-13	58.020	59.500	58.020	59.050	48.839	77,548,609
2023-12-12	57.700	58.490	56.950	58.490	48.375	35,943,609
2023-12-11	57.840	57.840	56.140	57.700	47.722	60,360,754
2023-12-07	57.850	58.000	57.640	57.840	47.838	80,136,945
2023-12-06	58.000	58.490	57.710	57.990	47.962	46,696,352
2023-12-05	56.350	58.330	56.000	58.330	48.243	49,234,594
2023-12-04	56.700	57.570	56.100	56.100	46.399	27,155,660
2023-12-01	54.970	57.000	54.970	56.700	46.895	41,995,434
2023-11-30	55.900	55.900	54.690	55.010	45.497	184,870,703
2023-11-29	55.880	56.000	54.610	55.650	46.027	23,321,119
2023-11-28	55.600	55.900	55.010	55.900	46.233	32,119,199
2023-11-27	55.490	55.800	55.020	55.310	45.745	23,815,920
2023-11-24	54.990	55.840	54.990	55.380	45.803	15,747,700

← NewerPage 12 of 21 · 1,244 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.