Enel Generación Chile S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	145.00	145.00	145.00	145.00	93.639	918,681
2022-03-09	149.70	157.32	149.00	157.32	101.59	35,287
2022-03-07	157.32	157.32	157.32	157.32	101.59	5,135
2022-03-04	152.00	157.89	152.00	157.32	101.59	53,891
2022-03-02	147.00	153.79	147.00	153.79	99.315	17,151
2022-03-01	153.79	153.79	153.79	153.79	99.315	1,500
2022-02-28	154.00	154.00	153.79	153.79	99.315	20,906
2022-02-25	158.95	158.95	149.00	153.79	99.315	344,511
2022-02-24	148.00	149.48	148.00	149.48	96.532	22,678
2022-02-23	148.50	149.48	148.50	149.48	96.532	202,137
2022-02-22	150.00	154.60	148.50	154.60	99.838	24,123
2022-02-21	154.00	154.60	154.00	154.60	99.838	35,437
2022-02-18	152.58	157.49	150.02	154.60	99.838	95,751
2022-02-17	153.60	160.00	150.00	154.12	99.528	337,737
2022-02-16	159.77	159.77	159.77	159.77	103.18	2,207
2022-02-15	159.77	159.77	159.77	159.77	103.18	3,029
2022-02-14	158.00	159.77	158.00	159.77	103.18	6,747
2022-02-11	159.00	159.77	159.00	159.77	103.18	15,610
2022-02-10	161.39	161.39	159.77	159.77	103.18	183,715
2022-02-09	163.02	163.02	163.02	163.02	105.28	8,413
2022-02-08	161.39	163.02	161.39	163.02	105.28	14,971
2022-02-07	163.02	163.02	163.02	163.02	105.28	1,579
2022-02-04	166.00	166.00	163.00	163.02	105.28	63,012
2022-02-03	163.19	170.00	163.19	166.75	107.68	237,466
2022-02-02	164.00	164.00	163.19	163.19	105.39	24,431
2022-02-01	165.00	167.00	159.01	163.19	105.39	45,815
2022-01-31	162.00	169.70	158.40	169.61	109.53	538,047
2022-01-28	161.90	169.70	161.90	163.42	105.53	46,747
2022-01-27	165.00	167.89	162.00	162.00	104.62	298,107
2022-01-26	174.00	174.00	161.00	166.64	107.61	39,364
2022-01-25	164.00	169.90	161.00	168.52	108.83	64,111
2022-01-24	160.00	160.10	160.00	160.10	103.39	167,303
2022-01-21	164.79	166.00	163.14	164.68	106.35	355,257
2022-01-20	164.80	164.88	164.00	164.88	106.48	36,853
2022-01-19	165.00	165.00	163.00	164.88	106.48	335,065
2022-01-18	164.50	164.50	160.19	160.19	103.45	10,588
2022-01-17	161.00	161.00	160.00	160.19	103.45	65,320
2022-01-14	160.00	162.65	153.00	162.65	104.28	36,078
2022-01-13	163.90	163.90	154.00	162.65	104.28	194,283
2022-01-12	160.75	164.13	160.36	163.90	105.08	474,489
2022-01-11	158.70	160.00	158.70	158.75	101.77	213,034
2022-01-10	155.00	158.63	155.00	158.63	101.70	24,688
2022-01-07	159.70	159.70	155.00	158.63	101.70	105,616
2022-01-06	150.00	155.05	150.00	155.05	99.403	163,325
2022-01-05	150.00	155.50	150.00	150.00	96.165	885,228
2022-01-04	150.95	150.95	149.99	149.99	96.159	24,782
2022-01-03	150.00	150.00	149.90	149.99	96.159	126,118
2021-12-30	151.00	151.00	147.81	147.81	94.761	189,107
2021-12-29	149.83	150.00	147.00	149.86	96.076	442,268
2021-12-28	148.40	149.83	148.40	149.83	96.056	23,522
2021-12-27	148.50	149.99	148.50	149.83	96.056	83,782
2021-12-24	145.00	149.00	144.00	147.91	94.825	266,010
2021-12-23	147.99	147.99	138.12	142.34	91.254	386,453
2021-12-22	141.16	144.98	141.16	141.35	90.620	377,958
2021-12-21	143.00	143.00	140.58	141.16	90.498	141,963
2021-12-20	140.00	143.57	140.00	140.59	90.133	570,689
2021-12-17	155.65	155.65	143.57	143.57	92.043	160,397
2021-12-16	147.58	158.00	147.58	155.65	99.788	110,145
2021-12-15	153.00	156.00	149.07	149.07	95.569	23,573
2021-12-14	149.00	149.07	149.00	149.07	95.569	42,210

← NewerPage 20 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.