Enel Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 52.270 | 52.990 | 52.180 | 52.500 | 47.142 | 111,358,094 |
| 2024-11-12 | 53.520 | 53.900 | 52.280 | 52.280 | 46.945 | 57,234,520 |
| 2024-11-11 | 54.430 | 54.430 | 53.470 | 53.550 | 48.085 | 50,339,539 |
| 2024-11-08 | 53.060 | 55.500 | 53.050 | 54.480 | 48.920 | 37,244,770 |
| 2024-11-07 | 54.600 | 54.640 | 53.660 | 54.500 | 48.938 | 82,640,922 |
| 2024-11-06 | 53.030 | 54.690 | 52.870 | 54.600 | 49.028 | 72,437,820 |
| 2024-11-05 | 52.500 | 53.770 | 51.840 | 53.300 | 47.860 | 91,198,641 |
| 2024-11-04 | 51.030 | 53.250 | 51.030 | 52.580 | 47.214 | 145,322,594 |
| 2024-10-30 | 52.340 | 52.340 | 50.600 | 51.020 | 45.813 | 42,780,941 |
| 2024-10-29 | 52.000 | 52.580 | 51.510 | 52.000 | 46.693 | 234,526,594 |
| 2024-10-28 | 53.000 | 53.150 | 52.350 | 52.520 | 47.160 | 30,650,869 |
| 2024-10-25 | 52.660 | 53.000 | 52.500 | 52.800 | 47.412 | 23,181,689 |
| 2024-10-24 | 51.950 | 52.900 | 51.680 | 52.500 | 47.142 | 41,874,871 |
| 2024-10-23 | 50.690 | 52.760 | 50.690 | 51.950 | 46.648 | 64,898,168 |
| 2024-10-22 | 52.110 | 52.110 | 50.900 | 51.090 | 45.876 | 64,144,113 |
| 2024-10-21 | 52.310 | 52.460 | 51.610 | 52.250 | 46.918 | 42,161,738 |
| 2024-10-18 | 52.400 | 53.500 | 51.700 | 52.300 | 46.963 | 557,032,812 |
| 2024-10-17 | 52.000 | 52.430 | 51.590 | 52.430 | 47.079 | 86,289,453 |
| 2024-10-16 | 51.100 | 52.230 | 51.100 | 52.000 | 46.693 | 105,798,703 |
| 2024-10-15 | 52.100 | 52.780 | 50.570 | 50.990 | 45.786 | 151,140,297 |
| 2024-10-14 | 49.740 | 52.190 | 49.680 | 52.100 | 46.783 | 127,610,898 |
| 2024-10-11 | 49.080 | 50.000 | 49.080 | 49.740 | 44.664 | 40,724,898 |
| 2024-10-10 | 49.020 | 49.240 | 48.800 | 48.900 | 43.910 | 109,750,305 |
| 2024-10-09 | 49.000 | 49.450 | 48.700 | 49.190 | 44.170 | 38,387,602 |
| 2024-10-08 | 48.880 | 49.230 | 48.670 | 49.010 | 44.008 | 163,918,891 |
| 2024-10-07 | 49.800 | 49.800 | 48.900 | 49.020 | 44.017 | 37,155,488 |
| 2024-10-04 | 49.190 | 50.130 | 49.130 | 49.600 | 44.538 | 75,024,789 |
| 2024-10-03 | 49.400 | 49.400 | 48.800 | 49.190 | 44.170 | 72,767,320 |
| 2024-10-02 | 49.250 | 49.920 | 49.090 | 49.290 | 44.260 | 45,001,930 |
| 2024-10-01 | 49.300 | 49.740 | 48.820 | 49.270 | 44.242 | 111,275,602 |
| 2024-09-30 | 49.570 | 49.980 | 49.170 | 49.500 | 44.448 | 83,467,523 |
| 2024-09-27 | 49.990 | 50.300 | 48.900 | 49.900 | 44.807 | 110,445,398 |
| 2024-09-26 | 48.240 | 49.490 | 48.240 | 49.490 | 44.439 | 94,105,609 |
| 2024-09-25 | 48.480 | 48.480 | 48.000 | 48.250 | 43.326 | 179,000,797 |
| 2024-09-24 | 48.000 | 48.240 | 47.470 | 47.900 | 43.012 | 358,318,719 |
| 2024-09-23 | 48.200 | 48.200 | 47.010 | 47.500 | 42.652 | 512,986,219 |
| 2024-09-17 | 48.520 | 48.590 | 47.930 | 48.000 | 43.101 | 104,643,297 |
| 2024-09-16 | 49.020 | 49.400 | 48.520 | 48.730 | 43.757 | 69,786,961 |
| 2024-09-13 | 48.490 | 49.300 | 48.470 | 49.300 | 44.269 | 50,167,738 |
| 2024-09-12 | 48.750 | 49.500 | 48.650 | 49.000 | 43.999 | 77,764,875 |
| 2024-09-11 | 48.000 | 49.350 | 47.390 | 48.750 | 43.775 | 69,889,133 |
| 2024-09-10 | 48.650 | 48.740 | 47.730 | 48.010 | 43.110 | 223,315,203 |
| 2024-09-09 | 48.000 | 48.450 | 47.200 | 48.170 | 43.254 | 165,464,094 |
| 2024-09-06 | 47.700 | 48.650 | 46.210 | 47.600 | 42.742 | 691,733,000 |
| 2024-09-05 | 49.000 | 49.430 | 47.480 | 47.480 | 42.634 | 134,634,703 |
| 2024-09-04 | 49.450 | 49.650 | 48.800 | 49.020 | 44.017 | 119,595,102 |
| 2024-09-03 | 49.050 | 49.850 | 49.050 | 49.510 | 44.457 | 117,773,906 |
| 2024-09-02 | 49.510 | 49.850 | 49.400 | 49.600 | 44.538 | 27,879,490 |
| 2024-08-30 | 49.840 | 49.940 | 49.200 | 49.510 | 44.457 | 145,412,094 |
| 2024-08-29 | 50.000 | 50.430 | 49.590 | 49.920 | 44.825 | 43,862,688 |
| 2024-08-28 | 50.300 | 50.300 | 49.710 | 49.990 | 44.888 | 58,811,559 |
| 2024-08-27 | 50.670 | 50.720 | 49.800 | 49.900 | 44.807 | 65,695,289 |
| 2024-08-26 | 50.980 | 51.000 | 50.500 | 50.870 | 45.678 | 87,362,992 |
| 2024-08-23 | 50.970 | 51.300 | 50.510 | 50.510 | 45.355 | 58,771,539 |
| 2024-08-22 | 51.150 | 51.150 | 50.150 | 50.900 | 45.705 | 99,854,844 |
| 2024-08-21 | 50.130 | 50.940 | 50.000 | 50.100 | 44.987 | 68,679,188 |
| 2024-08-20 | 50.950 | 50.970 | 50.410 | 50.940 | 45.741 | 25,952,570 |
| 2024-08-19 | 51.300 | 51.390 | 50.560 | 50.560 | 45.400 | 26,948,539 |
| 2024-08-16 | 51.000 | 51.660 | 50.760 | 50.800 | 45.616 | 57,237,273 |
| 2024-08-14 | 51.000 | 51.220 | 50.400 | 51.000 | 45.795 | 95,269,125 |
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.