Enel Generación Chile S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	246.15	247.00	244.00	245.86	179.70	131,128
2023-05-29	246.05	246.05	245.00	245.07	179.12	151,640
2023-05-26	243.80	245.04	243.80	245.04	179.10	61,218
2023-05-25	243.00	244.99	243.00	243.08	177.67	443,203
2023-05-24	242.00	249.00	242.00	242.74	177.42	59,626
2023-05-23	242.00	244.00	242.00	242.00	176.88	1,299,115
2023-05-22	242.00	245.00	239.59	243.41	177.91	150,509
2023-05-19	236.50	241.50	236.20	240.05	175.45	2,465,293
2023-05-18	236.19	236.20	236.19	236.20	172.64	336,920
2023-05-17	234.50	238.50	234.50	236.19	172.63	112,115
2023-05-16	231.26	233.00	231.25	233.00	170.30	396,937
2023-05-15	244.00	244.00	225.00	231.25	169.02	92,082
2023-05-12	246.00	246.00	243.50	244.19	164.63	311,590
2023-05-11	246.10	246.10	246.10	246.10	165.91	43,042
2023-05-10	241.00	245.00	240.00	245.00	165.17	144,565
2023-05-09	243.00	243.00	230.10	238.03	160.47	106,040
2023-05-08	235.00	239.00	235.00	239.00	161.13	1,338,289
2023-05-05	225.00	232.00	225.00	231.08	155.79	77,306
2023-05-04	222.74	225.00	222.00	225.00	151.69	321,384
2023-05-03	221.21	225.00	220.00	224.99	151.68	1,969,042
2023-05-02	218.79	222.00	218.79	221.22	149.14	560,474
2023-04-28	225.50	225.50	220.00	221.00	148.99	1,968,440
2023-04-27	210.00	225.00	210.00	220.62	148.74	1,959,912
2023-04-26	209.90	210.01	209.90	209.99	141.57	384,391
2023-04-25	210.00	210.00	210.00	210.00	141.58	1,990
2023-04-24	210.00	210.00	210.00	210.00	141.58	167,404
2023-04-21	213.00	213.00	213.00	213.00	143.60	217
2023-04-20	213.00	213.00	213.00	213.00	143.60	38,316
2023-04-19	215.00	215.01	214.95	214.95	144.91	625,533
2023-04-18	216.00	218.01	216.00	217.65	146.73	397,892
2023-04-17	216.50	216.50	215.95	215.95	145.59	117,334
2023-04-14	210.00	219.10	210.00	216.50	145.96	102,263
2023-04-13	210.00	211.00	210.00	210.20	141.71	193,137
2023-04-12	206.32	206.32	206.00	206.00	138.88	383,188
2023-04-11	203.08	208.00	203.08	206.32	139.10	270,231
2023-04-10	205.14	205.14	205.14	205.14	138.30	4,407
2023-04-06	205.14	205.14	200.00	205.14	138.30	22,418
2023-04-05	202.00	205.14	202.00	205.14	138.30	172,248
2023-04-04	202.00	202.02	202.00	202.02	136.20	184,778
2023-04-03	211.00	211.00	205.00	205.52	138.56	58,185
2023-03-31	209.22	211.00	209.22	211.00	142.25	130,658
2023-03-29	209.36	212.00	209.36	211.33	142.47	17,653
2023-03-28	211.33	211.47	211.33	211.33	142.47	20,725
2023-03-27	210.01	211.47	210.01	211.33	142.47	78,574
2023-03-24	210.00	215.00	210.00	213.61	144.01	921,574
2023-03-23	210.00	210.01	210.00	210.00	141.58	282,894
2023-03-22	207.50	208.00	207.50	207.98	140.22	171,554
2023-03-21	205.00	205.00	205.00	205.00	138.21	59,679
2023-03-20	205.00	205.02	205.00	205.02	138.22	46,093
2023-03-17	205.00	205.00	205.00	205.00	138.21	258,965
2023-03-16	205.00	205.02	205.00	205.02	138.22	47,984
2023-03-15	208.84	208.84	208.00	208.02	140.24	557,679
2023-03-14	208.00	210.00	208.00	208.84	140.79	255,892
2023-03-13	208.00	208.01	208.00	208.00	140.23	269,985
2023-03-10	212.00	212.40	208.51	210.38	141.83	251,488
2023-03-09	208.50	212.50	208.50	210.00	141.58	166,342
2023-03-08	207.01	208.50	207.00	208.50	140.57	1,316,826
2023-03-07	207.00	209.00	207.00	207.01	139.56	959,837
2023-03-06	206.00	207.00	204.25	207.00	139.55	740,829
2023-03-03	206.50	206.50	206.42	206.42	139.16	67,650

← NewerPage 15 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.