Enel Generación Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 314.00 | 317.80 | 314.00 | 315.48 | 257.65 | 210,802 |
| 2024-05-15 | 313.10 | 317.20 | 313.00 | 313.49 | 256.03 | 350,525 |
| 2024-05-14 | 317.00 | 317.47 | 311.30 | 312.54 | 255.25 | 305,752 |
| 2024-05-13 | 343.00 | 343.00 | 315.01 | 316.83 | 258.75 | 399,533 |
| 2024-05-10 | 352.00 | 355.00 | 350.10 | 353.04 | 262.09 | 1,188,474 |
| 2024-05-09 | 355.00 | 355.00 | 350.00 | 352.20 | 261.47 | 3,773,923 |
| 2024-05-08 | 351.00 | 351.00 | 348.80 | 349.39 | 259.38 | 352,492 |
| 2024-05-07 | 354.90 | 354.90 | 350.00 | 351.65 | 261.06 | 386,361 |
| 2024-05-06 | 350.00 | 354.99 | 348.20 | 350.13 | 259.93 | 274,560 |
| 2024-05-03 | 341.44 | 350.00 | 341.44 | 346.94 | 257.56 | 111,722 |
| 2024-05-02 | 340.00 | 345.00 | 339.00 | 341.44 | 253.48 | 473,325 |
| 2024-04-30 | 323.70 | 335.00 | 323.70 | 334.89 | 248.62 | 138,432 |
| 2024-04-29 | 330.00 | 335.01 | 308.00 | 326.97 | 242.74 | 679,040 |
| 2024-04-26 | 335.00 | 335.00 | 323.02 | 325.88 | 241.93 | 72,962 |
| 2024-04-25 | 342.00 | 342.00 | 335.00 | 335.77 | 249.27 | 54,274 |
| 2024-04-24 | 335.00 | 340.00 | 325.00 | 337.93 | 250.87 | 166,048 |
| 2024-04-23 | 330.00 | 335.00 | 330.00 | 333.47 | 247.56 | 76,994 |
| 2024-04-22 | 331.00 | 332.00 | 331.00 | 331.46 | 246.07 | 24,829 |
| 2024-04-19 | 331.00 | 332.00 | 330.00 | 330.51 | 245.37 | 47,868 |
| 2024-04-18 | 330.00 | 330.00 | 329.00 | 329.07 | 244.30 | 44,633 |
| 2024-04-17 | 331.00 | 332.00 | 326.70 | 330.12 | 245.08 | 1,117,385 |
| 2024-04-16 | 329.00 | 331.00 | 325.71 | 331.00 | 245.73 | 352,894 |
| 2024-04-15 | 329.00 | 330.00 | 329.00 | 329.61 | 244.70 | 23,518 |
| 2024-04-12 | 331.00 | 339.00 | 320.10 | 328.42 | 243.81 | 351,900 |
| 2024-04-11 | 328.00 | 331.00 | 328.00 | 330.09 | 245.05 | 240,014 |
| 2024-04-10 | 326.00 | 332.00 | 326.00 | 328.26 | 243.70 | 116,167 |
| 2024-04-09 | 320.10 | 331.00 | 320.10 | 325.51 | 241.65 | 29,649 |
| 2024-04-08 | 335.00 | 335.00 | 330.00 | 333.42 | 247.53 | 25,097 |
| 2024-04-05 | 336.05 | 339.44 | 336.05 | 339.44 | 252.00 | 6,226 |
| 2024-04-04 | 337.00 | 340.00 | 337.00 | 339.44 | 252.00 | 48,315 |
| 2024-04-03 | 337.34 | 337.34 | 330.00 | 330.73 | 245.53 | 624,796 |
| 2024-04-02 | 332.99 | 334.00 | 332.99 | 334.00 | 247.96 | 62,187 |
| 2024-04-01 | 330.00 | 330.00 | 328.00 | 329.46 | 244.59 | 400,315 |
| 2024-03-28 | 332.00 | 332.00 | 330.00 | 330.53 | 245.38 | 127,968 |
| 2024-03-27 | 329.50 | 330.00 | 329.50 | 329.86 | 244.88 | 73,189 |
| 2024-03-26 | 331.00 | 331.00 | 330.00 | 330.09 | 245.05 | 176,537 |
| 2024-03-25 | 328.30 | 328.30 | 328.00 | 328.07 | 243.55 | 167,854 |
| 2024-03-22 | 330.00 | 333.00 | 330.00 | 331.62 | 246.19 | 124,526 |
| 2024-03-21 | 332.00 | 335.00 | 332.00 | 334.29 | 248.17 | 78,476 |
| 2024-03-20 | 331.00 | 332.00 | 330.00 | 330.00 | 244.99 | 259,525 |
| 2024-03-19 | 334.00 | 335.00 | 331.33 | 331.33 | 245.97 | 108,047 |
| 2024-03-18 | 331.00 | 335.00 | 331.00 | 335.00 | 248.70 | 604,817 |
| 2024-03-15 | 342.00 | 342.00 | 333.01 | 340.28 | 252.62 | 118,529 |
| 2024-03-14 | 331.00 | 340.01 | 331.00 | 339.77 | 252.24 | 260,728 |
| 2024-03-13 | 333.00 | 333.50 | 325.00 | 329.78 | 244.82 | 172,861 |
| 2024-03-12 | 330.00 | 340.00 | 330.00 | 331.37 | 246.00 | 553,059 |
| 2024-03-11 | 335.00 | 335.00 | 332.96 | 332.96 | 247.19 | 551,368 |
| 2024-03-08 | 334.00 | 335.20 | 333.00 | 335.00 | 248.70 | 181,934 |
| 2024-03-07 | 332.00 | 335.20 | 332.00 | 335.20 | 248.85 | 38,835 |
| 2024-03-06 | 340.00 | 340.00 | 337.00 | 337.22 | 250.35 | 350,678 |
| 2024-03-05 | 345.50 | 345.50 | 338.00 | 338.41 | 251.23 | 84,278 |
| 2024-03-04 | 343.00 | 345.04 | 343.00 | 345.04 | 256.15 | 69,612 |
| 2024-03-01 | 355.90 | 355.90 | 340.00 | 342.95 | 254.60 | 135,180 |
| 2024-02-29 | 330.00 | 341.00 | 330.00 | 339.03 | 251.69 | 212,785 |
| 2024-02-28 | 323.00 | 323.00 | 320.00 | 320.00 | 237.56 | 22,632 |
| 2024-02-27 | 320.00 | 320.00 | 320.00 | 320.00 | 237.56 | 4,248 |
| 2024-02-26 | 319.70 | 320.00 | 319.33 | 320.00 | 237.56 | 278,451 |
| 2024-02-23 | 320.00 | 320.00 | 315.01 | 319.33 | 237.07 | 122,713 |
| 2024-02-22 | 320.50 | 323.00 | 320.00 | 320.00 | 237.56 | 235,272 |
| 2024-02-21 | 320.00 | 320.01 | 320.00 | 320.01 | 237.57 | 308,919 |
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.