Enel Chile S.A. (ENIC) NYSE

3.60

-0.1(-2.70%)

Updated at September 08 02:47PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253.663.73.73.713.63591,935
September 04, 20253.63.613.613.623.54283,616
September 03, 20253.53.613.613.633.5688,758
September 02, 20253.453.53.53.513.44415,817
August 29, 20253.513.493.493.533.46592,803
August 28, 20253.493.513.513.533.46549,645
August 27, 20253.493.473.473.493.41738,600
August 26, 20253.453.513.513.513.4786,511
August 25, 20253.483.463.463.513.45256,423
August 22, 20253.383.483.483.493.35701,700
August 21, 20253.373.383.383.393.34187,458
August 20, 20253.393.393.393.43.38305,600
August 19, 20253.393.383.383.43.35206,763
August 18, 20253.43.393.393.423.38442,521
August 15, 20253.43.393.393.413.38284,729
August 14, 20253.373.383.383.413.35423,900
August 13, 20253.33.43.43.413.28539,121
August 12, 20253.273.33.33.33.24391,577
August 11, 20253.263.253.253.313.24214,571
August 08, 20253.323.293.293.353.28410,003
August 07, 20253.323.313.313.343.29471,200
August 06, 20253.293.283.283.33.27823,700
August 05, 20253.233.283.283.33.22844,900
August 04, 20253.223.213.213.273.2638,503
August 01, 20253.173.183.183.223.13493,900
July 31, 20253.133.183.183.23.12922,906
July 30, 20253.133.123.123.183.1537,000
July 29, 20253.193.153.153.193.13662,812
July 28, 20253.253.183.183.253.17647,915
July 25, 20253.33.263.263.333.26293,505
July 24, 20253.263.293.293.313.261.04M
July 23, 20253.323.273.273.333.27736,003
July 22, 20253.343.323.323.393.31427,282
July 21, 20253.433.373.373.453.36462,300
July 18, 20253.333.383.383.393.321.13M
July 17, 20253.333.363.363.43.33629,142
July 16, 20253.353.333.333.373.32240,618
July 15, 20253.373.343.343.413.311.19M
July 14, 20253.43.383.383.413.34762,300
July 11, 20253.483.413.413.523.4646,123
July 10, 20253.513.513.513.533.49488,518
July 09, 20253.543.53.53.553.5561,328
July 08, 20253.543.543.543.573.481.17M
July 07, 20253.63.533.533.633.51855,404
July 03, 20253.643.643.643.673.62287,600
July 02, 20253.633.653.653.683.6744,738
July 01, 20253.613.643.643.673.56970,600
June 30, 20253.623.633.633.653.55491,934
June 27, 20253.653.613.613.663.6275,900
June 26, 20253.593.653.653.673.57537,296
June 25, 20253.613.553.553.633.53947,900
June 24, 20253.563.63.63.643.56860,632
June 23, 20253.533.563.563.593.51.18M
June 20, 20253.533.523.523.563.51936,100
June 18, 20253.543.543.553.583.51669,337
June 17, 20253.593.563.563.63.51586,423
June 16, 20253.653.63.63.713.591.59M
June 13, 20253.653.643.643.683.581.74M
June 12, 20253.73.693.693.723.67633,400
June 11, 20253.553.73.73.73.55693,700