Enel Generación Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 320.00 | 325.00 | 320.00 | 325.00 | 265.43 | 375,610 |
| 2024-08-12 | 319.32 | 320.00 | 318.10 | 319.22 | 260.71 | 122,729 |
| 2024-08-09 | 316.80 | 320.00 | 316.80 | 319.40 | 260.85 | 124,212 |
| 2024-08-08 | 315.10 | 320.39 | 315.10 | 320.00 | 261.34 | 758,470 |
| 2024-08-07 | 320.00 | 321.00 | 320.00 | 320.39 | 261.66 | 668,264 |
| 2024-08-06 | 314.82 | 319.50 | 314.82 | 318.02 | 259.73 | 845,405 |
| 2024-08-05 | 316.00 | 319.50 | 314.80 | 318.00 | 259.71 | 1,516,201 |
| 2024-08-02 | 320.10 | 327.00 | 316.00 | 320.60 | 261.83 | 374,763 |
| 2024-08-01 | 321.00 | 325.00 | 320.00 | 323.78 | 264.43 | 135,427 |
| 2024-07-31 | 325.00 | 325.02 | 323.00 | 324.54 | 265.05 | 291,324 |
| 2024-07-30 | 323.01 | 327.00 | 317.10 | 322.76 | 263.60 | 610,086 |
| 2024-07-29 | 328.00 | 328.00 | 324.72 | 325.04 | 265.46 | 294,994 |
| 2024-07-26 | 325.00 | 328.10 | 325.00 | 328.00 | 267.88 | 3,996,239 |
| 2024-07-25 | 334.00 | 335.00 | 327.00 | 329.50 | 269.10 | 3,346,818 |
| 2024-07-24 | 326.00 | 326.00 | 322.00 | 322.79 | 263.62 | 117,773 |
| 2024-07-23 | 320.10 | 329.10 | 320.10 | 324.67 | 265.16 | 457,041 |
| 2024-07-22 | 331.00 | 331.00 | 320.00 | 329.07 | 268.75 | 549,236 |
| 2024-07-19 | 339.60 | 339.60 | 330.00 | 330.67 | 270.06 | 114,265 |
| 2024-07-18 | 327.00 | 338.00 | 327.00 | 329.50 | 269.10 | 782,853 |
| 2024-07-17 | 327.00 | 338.70 | 326.00 | 329.63 | 269.21 | 69,736 |
| 2024-07-15 | 327.90 | 340.00 | 327.00 | 327.02 | 267.08 | 165,818 |
| 2024-07-12 | 329.99 | 329.99 | 326.69 | 327.91 | 267.80 | 55,177 |
| 2024-07-11 | 334.00 | 334.00 | 325.00 | 326.31 | 266.50 | 745,046 |
| 2024-07-10 | 344.00 | 344.00 | 333.00 | 333.09 | 272.03 | 304,449 |
| 2024-07-09 | 327.00 | 340.00 | 327.00 | 339.08 | 276.93 | 781,886 |
| 2024-07-08 | 328.90 | 328.90 | 325.61 | 327.24 | 267.26 | 87,940 |
| 2024-07-05 | 322.00 | 324.20 | 322.00 | 323.07 | 263.85 | 74,646 |
| 2024-07-04 | 326.50 | 327.90 | 317.00 | 322.00 | 262.98 | 535,640 |
| 2024-07-03 | 318.00 | 322.00 | 318.00 | 321.85 | 262.85 | 455,970 |
| 2024-07-02 | 323.97 | 326.00 | 316.00 | 321.32 | 262.42 | 98,255 |
| 2024-07-01 | 324.00 | 325.00 | 324.00 | 324.00 | 264.61 | 143,598 |
| 2024-06-28 | 320.00 | 326.00 | 318.40 | 322.55 | 263.43 | 340,195 |
| 2024-06-27 | 319.85 | 325.00 | 319.85 | 324.87 | 265.32 | 248,690 |
| 2024-06-26 | 316.00 | 320.00 | 316.00 | 320.00 | 261.34 | 145,403 |
| 2024-06-25 | 320.00 | 320.00 | 312.00 | 315.52 | 257.68 | 720,346 |
| 2024-06-24 | 317.00 | 320.00 | 317.00 | 319.94 | 261.29 | 258,248 |
| 2024-06-21 | 320.00 | 320.00 | 312.84 | 315.07 | 257.32 | 271,405 |
| 2024-06-19 | 312.20 | 319.00 | 310.50 | 318.12 | 259.81 | 191,367 |
| 2024-06-18 | 315.00 | 315.00 | 310.00 | 310.81 | 253.84 | 290,627 |
| 2024-06-17 | 311.98 | 318.00 | 311.98 | 314.10 | 256.52 | 145,097 |
| 2024-06-14 | 311.00 | 314.50 | 310.00 | 310.11 | 253.27 | 271,870 |
| 2024-06-13 | 315.00 | 315.00 | 310.00 | 310.16 | 253.31 | 609,053 |
| 2024-06-12 | 315.00 | 315.00 | 312.99 | 313.00 | 255.63 | 597,392 |
| 2024-06-11 | 315.29 | 315.30 | 314.00 | 314.01 | 256.45 | 274,533 |
| 2024-06-10 | 315.00 | 316.50 | 315.00 | 315.29 | 257.50 | 214,439 |
| 2024-06-07 | 317.00 | 329.00 | 314.00 | 314.63 | 256.96 | 321,265 |
| 2024-06-06 | 310.00 | 314.40 | 310.00 | 313.44 | 255.99 | 241,636 |
| 2024-06-05 | 308.00 | 315.00 | 306.10 | 308.61 | 252.04 | 495,335 |
| 2024-06-04 | 308.60 | 315.00 | 308.00 | 309.02 | 252.38 | 917,636 |
| 2024-06-03 | 315.00 | 315.00 | 305.00 | 308.59 | 252.02 | 230,353 |
| 2024-05-31 | 320.00 | 320.00 | 315.00 | 315.56 | 257.72 | 128,277 |
| 2024-05-30 | 320.00 | 322.00 | 317.00 | 318.25 | 259.91 | 311,131 |
| 2024-05-29 | 318.00 | 319.99 | 317.00 | 317.00 | 258.89 | 917,840 |
| 2024-05-28 | 327.00 | 327.00 | 317.00 | 317.28 | 259.12 | 594,432 |
| 2024-05-27 | 324.00 | 328.00 | 323.00 | 323.63 | 264.31 | 227,685 |
| 2024-05-24 | 326.00 | 330.00 | 323.00 | 323.50 | 264.20 | 247,390 |
| 2024-05-23 | 320.20 | 325.99 | 320.20 | 322.79 | 263.62 | 158,614 |
| 2024-05-22 | 319.00 | 326.99 | 317.00 | 319.01 | 260.53 | 397,570 |
| 2024-05-20 | 317.10 | 318.32 | 314.00 | 318.32 | 259.97 | 106,751 |
| 2024-05-17 | 315.60 | 318.00 | 315.60 | 317.01 | 258.90 | 228,913 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 34.8191 CLP |
| 2026-01-12 | 6.3104 CLP |
| 2025-05-12 | 47.9460 CLP |
| 2025-01-13 | 8.0265 CLP |
| 2024-05-13 | 32.1229 CLP |
| 2024-01-15 | 4.8753 CLP |
| 2023-05-15 | 18.9519 CLP |
| 2023-01-16 | 2.9056 CLP |
| 2022-05-16 | 3.0614 CLP |
| 2022-01-17 | 1.1794 CLP |
| 2021-05-24 | 21.6020 CLP |
| 2020-05-22 | 26.6840 CLP |
| 2020-01-20 | 2.3584 CLP |
| 2019-05-13 | 11.4115 CLP |
| 2019-01-07 | 11.1956 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.