Enel Generación Chile S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	300.33	305.00	296.00	303.18	221.59	277,849
2023-11-23	304.00	305.00	303.00	303.36	221.73	272,876
2023-11-22	295.00	303.50	294.50	303.00	221.46	1,117,703
2023-11-21	300.11	303.10	299.79	300.00	219.27	639,522
2023-11-20	295.89	307.00	295.89	300.11	219.35	1,582,338
2023-11-17	285.00	299.00	285.00	298.88	218.45	1,459,058
2023-11-16	300.00	300.00	294.52	294.93	215.56	718,387
2023-11-15	304.83	311.00	299.00	299.89	219.19	796,592
2023-11-14	302.20	310.00	302.00	304.83	222.80	280,429
2023-11-13	296.00	311.90	296.00	301.39	220.29	583,639
2023-11-10	285.20	300.00	285.20	295.03	215.64	186,145
2023-11-09	286.00	286.00	283.14	285.11	208.39	59,039
2023-11-08	281.00	285.00	281.00	283.13	206.94	43,865
2023-11-07	277.00	283.00	277.00	280.01	204.66	649,735
2023-11-06	281.00	281.00	277.00	280.49	205.01	378,421
2023-11-03	277.50	285.00	277.50	280.64	205.12	106,778
2023-11-02	272.00	279.00	272.00	277.54	202.85	2,534,329
2023-10-31	272.00	275.00	267.00	273.58	199.96	47,188
2023-10-30	270.00	272.00	269.90	271.61	198.52	102,761
2023-10-26	268.00	268.00	266.01	268.00	195.88	3,050
2023-10-25	268.00	268.01	266.91	268.00	195.88	1,898,826
2023-10-24	265.00	270.00	265.00	266.91	195.08	56,829
2023-10-23	270.00	271.00	270.00	270.73	197.88	27,937
2023-10-20	271.00	274.00	269.00	271.00	198.07	23,775
2023-10-19	273.00	274.00	270.00	271.00	198.07	401,592
2023-10-18	274.00	274.00	270.00	270.00	197.34	54,361
2023-10-17	275.00	275.00	275.00	275.00	201.00	132,906
2023-10-16	272.24	275.00	272.24	275.00	201.00	163,925
2023-10-13	274.00	275.00	274.00	274.99	200.99	562,150
2023-10-12	267.30	270.00	267.30	270.00	197.34	6,729
2023-10-11	270.00	275.00	270.00	270.00	197.34	103,800
2023-10-10	268.30	270.00	267.39	268.08	195.94	60,857
2023-10-06	268.00	270.00	268.00	268.35	196.14	89,872
2023-10-05	267.50	271.00	267.50	271.00	198.07	229,128
2023-10-04	273.00	273.00	267.00	271.00	198.07	88,994
2023-10-03	270.00	272.00	270.00	271.04	198.10	161,333
2023-10-02	250.00	271.00	250.00	269.21	196.77	153,121
2023-09-29	275.00	275.00	275.00	275.00	201.00	1,644
2023-09-28	274.80	275.00	274.80	275.00	201.00	22,257
2023-09-27	274.00	275.00	274.00	275.00	201.00	212,059
2023-09-26	271.64	274.10	271.64	273.75	200.08	72,822
2023-09-25	271.64	274.38	271.64	274.38	200.54	5,884
2023-09-22	272.00	275.00	269.28	274.38	200.54	138,872
2023-09-21	275.00	275.00	274.89	274.89	200.92	47,317
2023-09-20	273.45	275.00	273.45	274.99	200.99	407,888
2023-09-15	272.00	275.00	271.30	273.44	199.86	45,118
2023-09-14	270.00	273.00	270.00	271.20	198.22	52,893
2023-09-13	274.00	275.00	269.10	274.32	200.50	116,383
2023-09-12	276.00	276.00	269.00	275.00	201.00	663,888
2023-09-11	267.00	275.00	267.00	269.02	196.63	146,203
2023-09-08	270.00	270.00	264.46	264.46	193.29	24,745
2023-09-07	265.00	265.00	264.00	264.46	193.29	1,893,990
2023-09-06	269.96	269.96	269.90	269.96	197.31	7,293
2023-09-05	266.00	274.20	266.00	269.96	197.31	110,854
2023-09-04	265.80	267.00	265.80	267.00	195.15	100,004
2023-09-01	264.00	264.01	264.00	264.01	192.97	327,449
2023-08-31	263.99	264.00	261.00	264.00	192.96	831,990
2023-08-30	260.00	264.00	260.00	263.99	192.95	1,148,239
2023-08-29	265.00	265.00	265.00	265.00	193.69	4,668
2023-08-28	267.00	267.00	265.00	265.00	193.69	10,413

← NewerPage 13 of 21 · 1,236 trading daysOlder →

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.