Enel Generación Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 368.00 | 370.00 | 368.00 | 368.95 | 301.32 | 154,554 |
| 2024-11-12 | 364.80 | 367.00 | 364.80 | 365.77 | 298.72 | 680,615 |
| 2024-11-11 | 360.00 | 364.80 | 360.00 | 362.66 | 296.18 | 111,598 |
| 2024-11-08 | 365.00 | 365.00 | 362.99 | 363.45 | 296.83 | 139,717 |
| 2024-11-07 | 361.21 | 361.21 | 361.11 | 361.11 | 294.92 | 12,445 |
| 2024-11-06 | 365.00 | 365.00 | 360.00 | 361.11 | 294.92 | 50,693 |
| 2024-11-05 | 360.00 | 360.00 | 359.99 | 360.00 | 294.01 | 1,228,367 |
| 2024-11-04 | 354.77 | 359.00 | 354.76 | 355.51 | 290.34 | 494,529 |
| 2024-10-30 | 358.00 | 358.00 | 353.00 | 354.77 | 289.74 | 139,862 |
| 2024-10-29 | 340.00 | 345.00 | 340.00 | 344.10 | 281.03 | 114,566 |
| 2024-10-28 | 351.00 | 351.00 | 345.00 | 347.31 | 283.65 | 55,327 |
| 2024-10-25 | 353.00 | 355.00 | 346.51 | 347.10 | 283.48 | 289,106 |
| 2024-10-24 | 365.00 | 365.00 | 353.99 | 355.01 | 289.94 | 63,242 |
| 2024-10-23 | 345.00 | 349.00 | 345.00 | 348.26 | 284.42 | 51,972 |
| 2024-10-22 | 344.00 | 347.50 | 344.00 | 345.81 | 282.42 | 278,360 |
| 2024-10-21 | 344.20 | 345.00 | 340.76 | 344.20 | 281.11 | 181,901 |
| 2024-10-18 | 346.00 | 346.00 | 342.00 | 344.94 | 281.71 | 78,025 |
| 2024-10-17 | 345.00 | 348.00 | 342.00 | 348.00 | 284.21 | 376,791 |
| 2024-10-16 | 345.00 | 346.00 | 343.00 | 345.65 | 282.29 | 136,200 |
| 2024-10-15 | 344.10 | 344.10 | 343.92 | 343.92 | 280.88 | 30,104 |
| 2024-10-14 | 336.00 | 342.00 | 336.00 | 341.95 | 279.27 | 183,277 |
| 2024-10-11 | 340.00 | 340.00 | 335.00 | 335.40 | 273.92 | 118,099 |
| 2024-10-10 | 332.50 | 335.00 | 332.50 | 334.68 | 273.33 | 123,184 |
| 2024-10-09 | 334.80 | 336.00 | 333.00 | 334.70 | 273.35 | 130,151 |
| 2024-10-08 | 334.50 | 334.80 | 334.10 | 334.77 | 273.41 | 82,130 |
| 2024-10-07 | 333.00 | 334.00 | 333.00 | 333.93 | 272.72 | 115,300 |
| 2024-10-04 | 334.00 | 334.00 | 325.00 | 333.74 | 272.56 | 116,647 |
| 2024-10-03 | 335.00 | 335.00 | 335.00 | 335.00 | 273.59 | 143,080 |
| 2024-10-02 | 334.70 | 335.00 | 334.70 | 335.00 | 273.59 | 117,591 |
| 2024-10-01 | 334.00 | 335.40 | 334.00 | 334.78 | 273.41 | 121,624 |
| 2024-09-30 | 334.00 | 335.00 | 334.00 | 335.00 | 273.59 | 184,034 |
| 2024-09-27 | 333.70 | 335.00 | 333.70 | 334.99 | 273.59 | 190,454 |
| 2024-09-26 | 331.00 | 335.00 | 330.90 | 333.78 | 272.60 | 349,114 |
| 2024-09-25 | 332.00 | 335.00 | 328.10 | 331.00 | 270.33 | 186,634 |
| 2024-09-24 | 323.00 | 332.00 | 323.00 | 329.84 | 269.38 | 120,509 |
| 2024-09-23 | 328.00 | 330.90 | 320.00 | 330.08 | 269.58 | 172,878 |
| 2024-09-17 | 328.99 | 330.00 | 328.99 | 330.00 | 269.51 | 62,638 |
| 2024-09-16 | 330.00 | 330.00 | 330.00 | 330.00 | 269.51 | 4,540 |
| 2024-09-13 | 329.00 | 330.00 | 328.90 | 330.00 | 269.51 | 381,033 |
| 2024-09-12 | 329.00 | 329.80 | 329.00 | 329.11 | 268.78 | 129,470 |
| 2024-09-11 | 330.00 | 330.00 | 329.00 | 329.13 | 268.80 | 161,567 |
| 2024-09-10 | 329.00 | 330.00 | 329.00 | 329.12 | 268.79 | 331,326 |
| 2024-09-09 | 326.00 | 332.00 | 326.00 | 329.18 | 268.84 | 595,852 |
| 2024-09-06 | 332.00 | 332.00 | 326.00 | 326.64 | 266.77 | 31,684 |
| 2024-09-05 | 325.60 | 327.00 | 325.60 | 326.65 | 266.77 | 113,572 |
| 2024-09-04 | 324.00 | 326.00 | 324.00 | 325.64 | 265.95 | 3,249,437 |
| 2024-09-03 | 321.16 | 324.40 | 321.16 | 324.40 | 264.94 | 12,000 |
| 2024-09-02 | 322.97 | 324.40 | 322.97 | 324.40 | 264.94 | 600,296 |
| 2024-08-30 | 323.00 | 323.50 | 322.98 | 322.98 | 263.78 | 127,339 |
| 2024-08-29 | 319.00 | 325.00 | 319.00 | 323.51 | 264.21 | 249,812 |
| 2024-08-28 | 318.00 | 324.00 | 314.00 | 320.85 | 262.04 | 268,689 |
| 2024-08-27 | 323.50 | 325.00 | 323.50 | 325.00 | 265.43 | 60,357 |
| 2024-08-26 | 320.30 | 320.30 | 318.00 | 319.16 | 260.66 | 29,336 |
| 2024-08-23 | 322.00 | 322.00 | 318.78 | 320.00 | 261.34 | 72,785 |
| 2024-08-22 | 325.00 | 325.00 | 320.00 | 322.35 | 263.26 | 184,916 |
| 2024-08-21 | 319.00 | 324.00 | 318.00 | 323.40 | 264.12 | 1,258,808 |
| 2024-08-20 | 318.60 | 324.00 | 316.00 | 319.63 | 261.04 | 449,233 |
| 2024-08-19 | 319.00 | 319.00 | 314.33 | 314.40 | 256.77 | 1,001,183 |
| 2024-08-16 | 320.00 | 320.00 | 319.00 | 319.83 | 261.20 | 56,948 |
| 2024-08-14 | 320.00 | 320.00 | 317.00 | 318.37 | 260.01 | 260,522 |
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.