Enel Generación Chile S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	265.00	265.00	265.00	265.00	193.69	6,067
2023-08-24	265.00	265.00	265.00	265.00	193.69	992,304
2023-08-23	263.00	267.60	263.00	265.00	193.69	1,529,023
2023-08-22	260.00	262.00	260.00	260.21	190.19	30,271
2023-08-21	260.00	262.00	260.00	261.15	190.88	53,904
2023-08-18	258.50	258.50	257.98	257.98	188.56	47,419
2023-08-17	260.10	260.10	250.10	258.46	188.91	41,135
2023-08-16	264.00	264.00	262.23	262.69	192.00	60,112
2023-08-14	262.00	263.00	259.38	262.22	191.66	62,615
2023-08-11	263.28	263.28	263.28	263.28	192.43	5,055
2023-08-10	264.36	265.50	262.68	263.28	192.43	234,974
2023-08-09	270.00	270.00	267.02	268.40	196.17	159,119
2023-08-08	257.00	273.00	257.00	265.01	193.70	128,537
2023-08-07	260.50	262.50	260.50	261.60	191.20	121,795
2023-08-04	263.00	263.00	258.00	260.00	190.03	725,770
2023-08-03	266.50	266.50	261.00	261.13	190.86	441,685
2023-08-02	260.00	268.00	260.00	266.00	194.42	382,113
2023-08-01	268.00	271.99	267.48	268.44	196.20	140,508
2023-07-31	267.00	273.00	265.00	267.48	195.50	203,942
2023-07-28	267.50	267.50	264.23	264.52	193.34	615,451
2023-07-27	267.00	268.00	263.00	265.00	193.69	858,600
2023-07-26	272.00	272.00	259.00	266.76	194.98	2,807,689
2023-07-25	274.90	274.90	272.00	274.02	200.28	430,275
2023-07-24	273.99	274.90	273.99	274.89	200.92	452,225
2023-07-21	274.90	274.90	272.15	273.04	199.57	324,779
2023-07-20	272.00	274.90	272.00	273.95	200.23	325,482
2023-07-19	273.91	274.90	272.00	274.90	200.92	426,528
2023-07-18	274.28	274.28	272.00	273.91	200.20	138,358
2023-07-17	272.00	274.90	272.00	274.28	200.47	218,916
2023-07-14	271.60	271.60	270.00	270.65	197.82	133,600
2023-07-13	270.00	274.00	270.00	273.00	199.54	92,802
2023-07-12	274.80	274.90	273.00	273.65	200.01	135,217
2023-07-11	274.80	274.90	269.00	274.56	200.68	1,138,226
2023-07-10	273.80	274.10	273.80	274.01	200.27	189,005
2023-07-07	274.50	274.50	270.02	271.56	198.48	215,475
2023-07-06	274.90	274.90	270.00	270.01	197.35	739,475
2023-07-05	274.50	274.50	270.00	270.14	197.45	188,575
2023-07-04	274.80	275.00	268.99	269.82	197.21	197,112
2023-07-03	270.08	273.00	267.00	271.98	198.79	515,248
2023-06-30	265.00	274.00	265.00	270.08	197.40	493,287
2023-06-29	270.00	278.00	270.00	273.66	200.02	153,984
2023-06-28	269.00	270.00	267.50	268.11	195.96	294,226
2023-06-27	262.00	268.00	260.00	264.99	193.68	108,797
2023-06-23	265.00	266.00	261.00	262.93	192.18	108,699
2023-06-22	248.00	269.80	244.20	266.22	194.58	278,024
2023-06-20	240.00	244.00	240.00	242.32	177.11	133,939
2023-06-19	239.97	241.00	238.00	240.00	175.42	624,596
2023-06-16	238.00	240.00	238.00	240.00	175.42	343,017
2023-06-15	239.33	240.00	237.00	238.01	173.96	172,788
2023-06-14	242.00	242.00	239.33	240.05	175.45	15,143
2023-06-13	240.00	241.00	240.00	240.05	175.45	1,526,247
2023-06-12	240.00	240.01	240.00	240.01	175.42	198,320
2023-06-09	240.00	241.00	230.00	240.03	175.44	3,845,472
2023-06-08	242.62	244.00	233.00	241.02	176.16	198,076
2023-06-07	245.00	245.00	240.00	242.62	177.33	316,664
2023-06-06	244.00	244.00	240.00	243.78	178.18	216,810
2023-06-05	240.00	241.55	240.00	240.25	175.60	118,133
2023-06-02	244.00	244.00	242.99	243.99	178.33	28,993
2023-06-01	244.00	246.00	243.99	243.99	178.33	75,749
2023-05-31	245.86	246.90	245.00	245.18	179.20	1,606,653

← NewerPage 14 of 21 · 1,240 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.