Enel Chile S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	54.750	55.400	54.510	54.990	45.481	29,446,311
2023-11-22	54.580	56.400	54.520	54.700	45.241	43,837,930
2023-11-21	55.500	55.850	54.510	54.510	45.084	161,823,297
2023-11-20	55.610	56.300	55.120	55.700	46.068	35,194,910
2023-11-17	54.260	55.450	54.220	55.300	45.737	36,555,000
2023-11-16	54.890	55.000	54.000	54.700	45.241	51,041,047
2023-11-15	53.960	55.300	53.960	54.930	45.431	54,802,887
2023-11-14	53.520	54.970	53.520	54.500	45.075	39,323,879
2023-11-13	53.980	54.880	53.270	54.880	45.390	33,787,879
2023-11-10	53.860	54.660	53.850	54.000	44.662	37,335,680
2023-11-09	53.560	54.480	53.560	54.380	44.976	44,991,238
2023-11-08	53.430	53.700	53.270	53.400	44.166	64,179,770
2023-11-07	53.240	54.000	52.970	53.440	44.199	79,090,156
2023-11-06	53.300	53.990	53.290	53.400	44.166	51,564,930
2023-11-03	53.000	53.770	53.000	53.480	44.232	119,565,906
2023-11-02	52.950	54.350	52.700	53.480	44.232	141,882,500
2023-10-31	52.830	53.660	52.260	53.000	43.835	52,613,609
2023-10-30	52.520	53.720	52.510	52.750	43.628	41,377,621
2023-10-26	52.000	53.900	51.800	53.700	44.414	78,641,133
2023-10-25	53.020	54.160	52.830	53.300	44.083	72,520,227
2023-10-24	50.820	53.330	50.820	52.500	43.421	72,182,781
2023-10-23	52.020	52.250	50.920	50.920	42.115	48,469,273
2023-10-20	52.600	52.600	51.700	52.020	43.024	93,059,469
2023-10-19	53.010	54.110	51.830	52.600	43.504	107,597,906
2023-10-18	54.500	55.000	53.010	53.010	43.843	219,727,594
2023-10-17	54.150	55.550	53.710	54.500	45.075	99,869,664
2023-10-16	55.200	55.700	54.120	54.500	45.075	100,205,508
2023-10-13	55.990	55.990	54.730	55.000	45.489	28,321,131
2023-10-12	55.700	55.700	54.030	55.000	45.489	77,373,055
2023-10-11	54.790	55.570	53.030	54.620	45.175	266,712,000
2023-10-10	53.000	55.200	53.000	54.810	45.332	60,163,738
2023-10-06	51.020	52.900	50.010	52.500	43.421	54,977,602
2023-10-05	53.010	53.210	51.000	51.510	42.603	63,423,770
2023-10-04	52.510	53.500	52.010	53.010	43.843	32,895,441
2023-10-03	52.310	54.300	52.310	52.510	43.430	32,305,711
2023-10-02	54.000	54.400	52.490	53.000	43.835	44,986,941
2023-09-29	54.300	54.500	53.700	54.000	44.662	79,956,750
2023-09-28	54.990	55.800	53.550	53.900	44.579	121,317,203
2023-09-27	54.700	56.870	53.840	54.020	44.678	29,263,240
2023-09-26	56.690	56.690	54.570	54.570	45.133	62,587,480
2023-09-25	56.240	57.000	55.360	56.870	47.036	35,562,070
2023-09-22	55.650	56.180	54.880	56.180	46.465	40,713,039
2023-09-21	57.000	57.000	55.060	55.060	45.539	42,139,207
2023-09-20	57.800	58.000	57.050	57.050	47.185	44,488,930
2023-09-15	57.850	57.850	57.240	57.670	47.697	120,167,906
2023-09-14	56.500	57.990	56.260	57.990	47.962	92,411,000
2023-09-13	55.820	57.000	55.020	56.000	46.316	52,348,312
2023-09-12	54.000	56.010	54.000	55.800	46.151	86,299,805
2023-09-11	53.800	56.000	53.310	54.400	44.993	89,633,008
2023-09-08	55.700	56.000	53.320	53.800	44.497	77,581,641
2023-09-07	55.410	57.000	55.060	55.300	45.737	91,202,688
2023-09-06	56.000	56.520	54.380	56.000	46.316	56,072,879
2023-09-05	57.000	57.460	56.090	56.160	46.448	52,251,434
2023-09-04	57.000	58.000	56.130	57.020	47.160	17,855,039
2023-09-01	57.990	58.500	56.610	56.610	46.821	29,988,080
2023-08-31	57.200	57.600	56.660	57.450	47.515	161,702,891
2023-08-30	57.310	58.600	57.010	57.200	47.309	63,522,031
2023-08-29	56.170	57.490	56.120	57.400	47.474	90,623,117
2023-08-28	56.270	57.800	56.270	56.750	46.936	90,661,906
2023-08-25	56.800	56.980	55.850	56.160	46.448	37,962,500

← NewerPage 13 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.