Dark

ENIC
Enel Chile S.A.
stock NYSE ADR

At Close

Aug 7, 2026 3:59:56 PM EDT

4.53USD-0.875%(-0.04)514,573

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 9:23:30 AM EDT

4.50USD-1.532%(-0.07)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

4.54USD+0.221%(+0.01)23,372

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	4.6200	4.620000	4.4850	4.5400	-0.656%	514,575	0.000%
2026-08-06	4.4900	4.640000	4.4700	4.5700	+1.782%	811,144	-0.656%
2026-08-05	4.5700	4.590000	4.4900	4.4900	-0.222%	368,855	+1.114%
2026-08-04	4.5500	4.620000	4.5000	4.5000	-0.222%	526,967	+0.889%
2026-08-03	4.4300	4.520000	4.4100	4.5100	+1.577%	395,064	+0.665%
2026-07-31	4.5800	4.650000	4.4400	4.4400	-2.418%	1,308,127	+2.252%
2026-07-30	4.4400	4.585000	4.3200	4.5500	+4.358%	806,899	-0.220%
2026-07-29	4.3700	4.435000	4.3100	4.3600	-0.229%	496,785	+4.128%
2026-07-28	4.3300	4.420000	4.3000	4.3700	0.000%	534,042	+3.890%
2026-07-27	4.3600	4.400000	4.3300	4.3700	+1.392%	430,556	+3.890%
2026-07-24	4.3900	4.390000	4.2950	4.3100	-1.822%	368,707	+5.336%
2026-07-23	4.3800	4.395000	4.3200	4.3900	-1.126%	292,463	+3.417%
2026-07-22	4.4000	4.465000	4.3900	4.4400	+1.370%	651,357	+2.252%
2026-07-21	4.3500	4.430000	4.3500	4.3800	+0.922%	426,553	+3.653%
2026-07-20	4.4000	4.421100	4.3100	4.3400	-1.587%	308,493	+4.608%
2026-07-17	4.4000	4.490000	4.3800	4.4100	+0.227%	507,705	+2.948%
2026-07-16	4.4300	4.490000	4.3800	4.4000	-1.566%	469,531	+3.182%
2026-07-15	4.4100	4.500000	4.3900	4.4700	+1.361%	353,757	+1.566%
2026-07-14	4.5300	4.530000	4.3000	4.4100	+0.685%	697,322	+2.948%
2026-07-13	4.4400	4.490000	4.3800	4.3800	-2.013%	419,868	+3.653%
2026-07-10	4.3100	4.495000	4.3004	4.4700	+0.224%	442,619	+1.566%
2026-07-09	4.4300	4.480000	4.4300	4.4600	+1.364%	353,412	+1.794%
2026-07-08	4.3700	4.418091	4.3600	4.4000	-0.227%	598,220	+3.182%
2026-07-07	4.3900	4.450000	4.3604	4.4100	-0.451%	843,851	+2.948%
2026-07-06	4.4500	4.460000	4.3800	4.4300	+0.454%	561,584	+2.483%
2026-07-02	4.4600	4.510000	4.3600	4.4100	+0.227%	405,093	+2.948%
2026-07-01	4.4500	4.465000	4.3714	4.4000	-2.222%	374,539	+3.182%
2026-06-30	4.4400	4.525000	4.4200	4.5000	+1.351%	1,028,532	+0.889%
2026-06-29	4.4300	4.470000	4.4100	4.4400	+0.452%	306,247	+2.252%
2026-06-26	4.3300	4.440000	4.3300	4.4200	+1.843%	467,756	+2.715%
2026-06-25	4.4200	4.420000	4.3300	4.3400	-0.459%	774,812	+4.608%
2026-06-24	4.5300	4.530000	4.3500	4.3600	-3.753%	719,234	+4.128%
2026-06-23	4.4900	4.580000	4.4100	4.5300	-0.658%	417,403	+0.221%
2026-06-22	4.5700	4.620000	4.5350	4.5600	-0.219%	753,778	-0.439%
2026-06-18	4.6200	4.660000	4.5300	4.5700	-0.436%	676,167	-0.656%
2026-06-17	4.6800	4.715000	4.5700	4.5900	-1.502%	382,321	-1.089%
2026-06-16	4.6100	4.680000	4.5850	4.6600	+1.525%	432,236	-2.575%
2026-06-15	4.5000	4.610000	4.5000	4.5900	+2.915%	596,440	-1.089%
2026-06-12	4.4300	4.498600	4.4200	4.4600	+1.134%	636,529	+1.794%
2026-06-11	4.2700	4.415000	4.2700	4.4100	+4.255%	485,188	+2.948%
2026-06-10	4.1800	4.298900	4.1800	4.2300	+0.475%	660,887	+7.329%
2026-06-09	4.1700	4.230000	4.1400	4.2100	+1.691%	919,940	+7.838%
2026-06-08	4.1500	4.150000	4.0500	4.1400	-0.719%	1,127,759	+9.662%
2026-06-05	4.1400	4.210000	4.0800	4.1700	-0.714%	518,740	+8.873%
2026-06-04	4.2100	4.270000	4.1600	4.2000	+0.478%	507,975	+8.095%
2026-06-03	4.2300	4.245000	4.1400	4.1800	-1.415%	932,901	+8.612%
2026-06-02	4.3000	4.335000	4.2100	4.2400	-0.935%	715,120	+7.075%
2026-06-01	4.3100	4.355000	4.2600	4.2800	-1.155%	497,483	+6.075%
2026-05-29	4.2700	4.385000	4.2700	4.3300	+0.932%	538,245	+4.850%
2026-05-28	4.2400	4.335000	4.1900	4.2900	0.000%	1,269,633	+5.828%
2026-05-27	4.2700	4.310000	4.1900	4.2900	+0.468%	595,067	+5.828%
2026-05-26	4.2800	4.290000	4.2200	4.2700	+1.185%	960,881	+6.323%
2026-05-22	4.3700	4.380000	4.1850	4.2200	-3.432%	523,132	+7.583%
2026-05-21	4.3200	4.390000	4.2900	4.3700	+0.924%	435,208	+3.890%
2026-05-20	4.2500	4.350000	4.2100	4.3300	+2.850%	467,974	+4.850%
2026-05-19	4.2000	4.230000	4.1501	4.2100	-0.941%	433,440	+7.838%
2026-05-18	4.2100	4.285000	4.1401	4.2500	+1.432%	597,895	+6.824%
2026-05-15	4.2400	4.280000	4.1600	4.1900	-3.233%	512,770	+8.353%
2026-05-14	4.3400	4.460000	4.2706	4.3300	-3.778%	749,855	+4.850%
2026-05-13	4.5200	4.540000	4.4600	4.5000	-0.442%	456,927	+0.889%
2026-05-12	4.5000	4.530000	4.4600	4.5200	-0.877%	540,008	+0.442%
2026-05-11	4.6000	4.650000	4.5500	4.5600	-1.299%	658,137	-0.439%
2026-05-08	4.5700	4.660000	4.5700	4.6200	-0.216%	358,700	-1.732%
2026-05-07	4.6900	4.740000	4.6000	4.6300	-1.489%	437,715	-1.944%
2026-05-06	4.6000	4.720000	4.5600	4.7000	+3.524%	642,627	-3.404%
2026-05-05	4.4000	4.565000	4.4000	4.5400	+2.252%	388,394	0.000%
2026-05-04	4.4700	4.530000	4.4300	4.4400	-0.671%	1,120,755	+2.252%
2026-05-01	4.5300	4.579100	4.4600	4.4700	-1.325%	231,458	+1.566%
2026-04-30	4.4000	4.625000	4.3400	4.5300	+4.619%	1,597,327	+0.221%
2026-04-29	4.4400	4.490000	4.3300	4.3300	-4.204%	540,916	+4.850%
2026-04-28	4.4800	4.535000	4.3900	4.5200	+0.444%	621,179	+0.442%
2026-04-27	4.5800	4.585000	4.4900	4.5000	-1.316%	763,347	+0.889%
2026-04-24	4.5400	4.570000	4.5150	4.5600	+1.109%	440,904	-0.439%
2026-04-23	4.4000	4.535000	4.3600	4.5100	+2.733%	6,098,589	+0.665%
2026-04-22	4.4600	4.590000	4.3600	4.3900	-0.227%	465,009	+3.417%
2026-04-21	4.6200	4.620000	4.4000	4.4000	-4.348%	443,055	+3.182%
2026-04-20	4.5500	4.605000	4.5200	4.6000	+0.877%	370,428	-1.304%
2026-04-17	4.5800	4.620000	4.5550	4.5600	+1.109%	567,371	-0.439%
2026-04-16	4.4900	4.550000	4.4550	4.5100	+0.445%	367,234	+0.665%
2026-04-15	4.4800	4.520000	4.4600	4.4900	+0.447%	510,866	+1.114%
2026-04-14	4.4900	4.590000	4.4600	4.4700	+0.449%	679,582	+1.566%
2026-04-13	4.3900	4.460000	4.3700	4.4500	+0.451%	543,122	+2.022%
2026-04-10	4.3700	4.435000	4.3550	4.4300	+1.142%	662,530	+2.483%
2026-04-09	4.3000	4.400000	4.3000	4.3800	+1.624%	1,249,611	+3.653%
2026-04-08	4.2000	4.310000	4.1400	4.3100	+6.158%	688,582	+5.336%
2026-04-07	4.0300	4.070000	3.9650	4.0600	0.000%	640,981	+11.823%
2026-04-06	4.1000	4.155000	4.0350	4.0600	-0.490%	478,552	+11.823%
2026-04-02	4.0300	4.170000	3.9600	4.0800	-0.488%	855,742	+11.275%
2026-04-01	3.9600	4.120000	3.9400	4.1000	+4.061%	754,301	+10.732%
2026-03-31	3.8500	3.950000	3.8000	3.9400	+3.141%	772,590	+15.228%
2026-03-30	3.9000	3.900000	3.8100	3.8200	-1.036%	437,590	+18.848%
2026-03-27	3.8400	3.890000	3.8100	3.8600	0.000%	497,072	+17.617%
2026-03-26	3.8800	3.925000	3.8450	3.8600	-1.781%	502,751	+17.617%
2026-03-25	4.0500	4.050000	3.9100	3.9300	-1.256%	766,807	+15.522%
2026-03-24	3.9200	4.010000	3.9100	3.9800	-0.251%	279,354	+14.070%
2026-03-23	3.9900	4.055000	3.9300	3.9900	+2.046%	350,611	+13.784%
2026-03-20	4.0900	4.100000	3.8850	3.9100	-5.327%	822,208	+16.113%
2026-03-19	3.9300	4.148000	3.9300	4.1300	+2.736%	421,079	+9.927%
2026-03-18	4.0500	4.060000	3.9700	4.0200	-0.741%	839,077	+12.935%
2026-03-17	4.0800	4.110000	4.0500	4.0500	-0.735%	569,354	+12.099%
2026-03-16	4.0400	4.090000	4.0200	4.0800	+2.771%	344,965	+11.275%
2026-03-13	3.9800	4.040000	3.9300	3.9700	+0.506%	607,986	+14.358%
2026-03-12	3.9800	4.015000	3.9300	3.9500	-2.469%	601,232	+14.937%
2026-03-11	3.9800	4.060000	3.9700	4.0500	+0.998%	228,160	+12.099%
2026-03-10	3.9400	4.060000	3.9300	4.0100	+2.558%	476,294	+13.217%
2026-03-09	3.7400	3.925000	3.7000	3.9100	+2.625%	464,855	+16.113%
2026-03-06	3.7500	3.860000	3.7100	3.8100	-0.781%	478,536	+19.160%
2026-03-05	3.8500	3.865000	3.7838	3.8400	-2.538%	478,177	+18.229%
2026-03-04	3.8900	3.950000	3.8867	3.9400	+2.872%	389,371	+15.228%
2026-03-03	3.8200	3.865000	3.6800	3.8300	-6.813%	968,488	+18.538%
2026-03-02	4.1000	4.140000	4.0500	4.1100	-1.439%	534,814	+10.462%
2026-02-27	4.2800	4.290000	4.1150	4.1700	-2.797%	601,232	+8.873%
2026-02-26	4.2800	4.300000	4.2000	4.2900	+0.234%	721,264	+5.828%
2026-02-25	4.3300	4.360000	4.2600	4.2800	-0.465%	742,133	+6.075%
2026-02-24	4.2000	4.320000	4.2000	4.3000	+3.118%	714,752	+5.581%
2026-02-23	4.1600	4.200000	4.1450	4.1700	+0.240%	594,092	+8.873%
2026-02-20	4.1600	4.190000	4.1050	4.1600	-0.952%	509,009	+9.135%
2026-02-19	4.0700	4.200000	4.0700	4.2000	+2.190%	857,963	+8.095%
2026-02-18	4.1700	4.170000	4.1000	4.1100	-0.725%	378,181	+10.462%
2026-02-17	4.1700	4.215000	3.9100	4.1400	-1.896%	682,877	+9.662%
2026-02-13	4.2300	4.305000	4.1200	4.2200	-0.939%	431,269	+7.583%
2026-02-12	4.3600	4.360000	4.2250	4.2600	-2.294%	414,197	+6.573%
2026-02-11	4.3300	4.370000	4.3000	4.3600	+1.160%	320,654	+4.128%
2026-02-10	4.3400	4.360000	4.2600	4.3100	-1.822%	560,488	+5.336%
2026-02-09	4.2400	4.420000	4.2100	4.3900	+3.538%	1,113,006	+3.417%
2026-02-06	4.2900	4.290000	4.1950	4.2400	-0.469%	511,798	+7.075%
2026-02-05	4.2500	4.295000	4.2300	4.2600	-0.930%	797,647	+6.573%
2026-02-04	4.3700	4.387200	4.2500	4.3000	-0.922%	792,036	+5.581%
2026-02-03	4.3200	4.395000	4.3200	4.3400	0.000%	877,754	+4.608%
2026-02-02	4.3100	4.378700	4.3050	4.3400	0.000%	378,901	+4.608%
2026-01-30	4.3300	4.380000	4.3050	4.3400	-1.587%	964,008	+4.608%
2026-01-29	4.4600	4.480000	4.3200	4.4100	-0.226%	681,213	+2.948%
2026-01-28	4.4400	4.510000	4.3900	4.4200	-1.778%	473,226	+2.715%
2026-01-27	4.4500	4.510000	4.4400	4.5000	+1.124%	939,177	+0.889%
2026-01-26	4.4100	4.452000	4.3902	4.4500	+1.598%	520,071	+2.022%
2026-01-23	4.4200	4.420000	4.3200	4.3800	+0.229%	400,854	+3.653%
2026-01-22	4.4000	4.420000	4.3200	4.3700	+0.229%	705,118	+3.890%
2026-01-21	4.3500	4.389700	4.3100	4.3600	+1.632%	396,858	+4.128%
2026-01-20	4.2700	4.350000	4.2450	4.2900	-0.233%	795,553	+5.828%
2026-01-16	4.2500	4.310000	4.1917	4.3000	+0.233%	318,629	+5.581%
2026-01-15	4.3400	4.350000	4.2900	4.2900	-1.379%	303,234	+5.828%
2026-01-14	4.3100	4.360000	4.2800	4.3500	+0.694%	934,025	+4.368%
2026-01-13	4.3900	4.390000	4.3000	4.3200	-1.595%	337,349	+5.093%
2026-01-12	4.3000	4.410000	4.2961	4.3900	+3.294%	650,821	+3.417%
2026-01-09	4.2200	4.290000	4.2200	4.2500	+0.711%	404,831	+6.824%
2026-01-08	4.1900	4.220000	4.1540	4.2200	+1.199%	232,829	+7.583%
2026-01-07	4.1700	4.210000	4.1250	4.1700	-0.714%	440,505	+8.873%
2026-01-06	4.2100	4.310000	4.1650	4.2000	+1.942%	556,450	+8.095%
2026-01-05	3.9900	4.150000	3.9700	4.1200	+3.518%	747,640	+10.194%
2026-01-02	4.0600	4.060000	3.9500	3.9800	-0.995%	1,816,307	+14.070%
2025-12-31	4.0300	4.040000	4.0000	4.0200	0.000%	204,376	+12.935%
2025-12-30	3.9800	4.050000	3.9500	4.0200	+1.772%	778,213	+12.935%
2025-12-29	4.0200	4.030000	3.9450	3.9500	-2.228%	752,939	+14.937%
2025-12-26	4.0300	4.050000	3.9800	4.0400	+0.498%	157,521	+12.376%
2025-12-24	3.9900	4.030000	3.9650	4.0200	+1.259%	150,309	+12.935%
2025-12-23	3.9700	4.000000	3.9500	3.9700	+0.506%	382,434	+14.358%
2025-12-22	3.9300	3.970000	3.9100	3.9500	+0.765%	324,557	+14.937%
2025-12-19	3.9600	3.980000	3.9100	3.9200	+0.256%	542,000	+15.816%
2025-12-18	3.9000	3.950000	3.8800	3.9100	+1.034%	281,665	+16.113%
2025-12-17	3.9300	3.940000	3.8500	3.8700	-1.276%	450,137	+17.313%
2025-12-16	3.9300	3.950000	3.9022	3.9200	-0.508%	557,666	+15.816%
2025-12-15	4.0300	4.050000	3.9200	3.9400	-1.746%	324,760	+15.228%
2025-12-12	3.9800	4.010000	3.9300	4.0100	+2.558%	645,787	+13.217%
2025-12-11	3.8100	3.910000	3.8050	3.9100	+2.356%	482,219	+16.113%
2025-12-10	3.8800	3.880000	3.7900	3.8200	-1.546%	372,462	+18.848%
2025-12-09	3.8400	3.895000	3.8350	3.8800	+1.305%	351,647	+17.010%
2025-12-08	3.8300	3.848400	3.8050	3.8300	-0.519%	301,160	+18.538%
2025-12-05	3.9000	3.950000	3.8300	3.8500	-1.028%	564,947	+17.922%
2025-12-04	3.8800	3.910000	3.8700	3.8900	+0.517%	203,913	+16.710%
2025-12-03	3.8700	3.900000	3.8400	3.8700	0.000%	343,948	+17.313%
2025-12-02	3.9000	3.968800	3.8400	3.8700	+0.259%	818,570	+17.313%
2025-12-01	3.8900	3.890000	3.8300	3.8600	+0.260%	540,729	+17.617%
2025-11-28	3.8800	3.880000	3.8150	3.8500	+1.316%	189,673	+17.922%
2025-11-26	3.8000	3.835000	3.7800	3.8000	+0.796%	279,460	+19.474%
2025-11-25	3.7600	3.790000	3.7100	3.7700	+0.802%	462,375	+20.424%
2025-11-24	3.7400	3.770000	3.7000	3.7400	+0.809%	960,759	+21.390%
2025-11-21	3.7000	3.740000	3.6400	3.7100	0.000%	401,832	+22.372%
2025-11-20	3.8100	3.845000	3.7100	3.7100	-2.625%	351,149	+22.372%
2025-11-19	3.8400	3.900000	3.7700	3.8100	-1.039%	413,769	+19.160%
2025-11-18	3.8300	3.870000	3.7800	3.8500	-0.259%	689,867	+17.922%
2025-11-17	3.8600	3.895000	3.8250	3.8600	+1.847%	382,199	+17.617%
2025-11-14	3.8600	3.870000	3.7900	3.7900	-2.821%	404,718	+19.789%
2025-11-13	3.9200	3.940000	3.8600	3.9000	-0.510%	220,012	+16.410%
2025-11-12	3.9300	4.005000	3.9100	3.9200	+1.031%	814,408	+15.816%
2025-11-11	3.7800	3.905000	3.7800	3.8800	+2.105%	458,079	+17.010%
2025-11-10	3.8900	3.890000	3.7650	3.8000	-1.042%	641,572	+19.474%
2025-11-07	3.7500	3.840000	3.7400	3.8400	+2.674%	261,904	+18.229%
2025-11-06	3.8000	3.810000	3.7050	3.7400	-0.796%	726,185	+21.390%
2025-11-05	3.7000	3.780000	3.7000	3.7700	+2.168%	386,002	+20.424%
2025-11-04	3.8600	3.860000	3.6850	3.6900	-5.627%	700,994	+23.035%
2025-11-03	3.8500	3.930000	3.8200	3.9100	+1.558%	673,166	+16.113%
2025-10-31	3.8500	3.890000	3.8300	3.8500	-0.517%	362,185	+17.922%
2025-10-30	3.7500	3.890000	3.6900	3.8700	+1.842%	545,871	+17.313%
2025-10-29	3.6200	3.840000	3.6200	3.8000	-0.524%	613,074	+19.474%
2025-10-28	3.8100	3.856500	3.8000	3.8200	0.000%	359,519	+18.848%
2025-10-27	3.8900	3.900000	3.8100	3.8200	-1.292%	258,094	+18.848%
2025-10-24	3.8900	3.910000	3.8600	3.8700	0.000%	288,619	+17.313%
2025-10-23	3.8400	3.890000	3.8400	3.8700	+0.781%	924,432	+17.313%
2025-10-22	3.8600	3.875800	3.8100	3.8400	-0.518%	603,606	+18.229%
2025-10-21	3.9000	3.920000	3.8400	3.8600	-1.026%	316,515	+17.617%
2025-10-20	3.8500	3.920000	3.8400	3.9000	+2.362%	267,774	+16.410%
2025-10-17	3.7900	3.855000	3.7600	3.8100	0.000%	432,576	+19.160%
2025-10-16	3.7900	3.870000	3.7800	3.8100	+1.330%	406,865	+19.160%
2025-10-15	3.7600	3.840000	3.7400	3.7600	+0.804%	491,991	+20.745%
2025-10-14	3.7600	3.800000	3.7000	3.7300	-1.842%	816,977	+21.716%
2025-10-13	3.7800	3.805000	3.7300	3.8000	+1.333%	451,163	+19.474%
2025-10-10	3.8100	3.810000	3.7200	3.7500	-1.832%	353,793	+21.067%
2025-10-09	3.8800	3.900000	3.7800	3.8200	-1.292%	318,064	+18.848%
2025-10-08	3.8000	3.880000	3.7950	3.8700	+1.842%	351,433	+17.313%
2025-10-07	3.8000	3.855000	3.7700	3.8000	+0.264%	387,831	+19.474%
2025-10-06	3.9600	3.960000	3.7600	3.7900	-0.525%	273,896	+19.789%
2025-10-03	3.8200	3.890000	3.8000	3.8100	-0.262%	192,266	+19.160%
2025-10-02	3.9000	3.910000	3.8200	3.8200	-1.546%	382,827	+18.848%
2025-10-01	3.9000	3.930000	3.8700	3.8800	-0.257%	272,269	+17.010%
2025-09-30	3.8800	3.910000	3.8300	3.8900	+0.777%	230,876	+16.710%
2025-09-29	3.8800	3.885000	3.8300	3.8600	+0.521%	517,772	+17.617%
2025-09-26	3.8400	3.850000	3.7900	3.8400	0.000%	232,441	+18.229%
2025-09-25	3.8600	3.900000	3.8400	3.8400	-0.775%	276,172	+18.229%
2025-09-24	3.8700	3.930000	3.8600	3.8700	0.000%	427,433	+17.313%
2025-09-23	3.8400	3.930000	3.8200	3.8700	+0.781%	490,937	+17.313%
2025-09-22	3.8000	3.860000	3.7900	3.8400	+1.053%	374,807	+18.229%
2025-09-19	3.7900	3.820000	3.7700	3.8000	+0.796%	365,980	+19.474%
2025-09-18	3.8300	3.840000	3.7700	3.7700	-2.078%	192,328	+20.424%
2025-09-17	3.8100	3.870000	3.8000	3.8500	+1.050%	1,026,409	+17.922%
2025-09-16	3.8300	3.860000	3.8000	3.8100	-1.039%	359,528	+19.160%
2025-09-15	3.7900	3.885000	3.7400	3.8500	+2.394%	1,307,149	+17.922%
2025-09-12	3.7400	3.760000	3.7000	3.7600	+0.535%	719,819	+20.745%
2025-09-11	3.6400	3.750000	3.6292	3.7400	+3.030%	495,498	+21.390%
2025-09-10	3.6600	3.660000	3.5901	3.6300	-0.275%	310,368	+25.069%
2025-09-09	3.6000	3.650000	3.6000	3.6400	+1.676%	834,239	+24.725%
2025-09-08	3.7000	3.700000	3.5600	3.5800	-3.243%	1,013,511	+26.816%
2025-09-05	3.6600	3.705000	3.6250	3.7000	+2.493%	591,935	+22.703%
2025-09-04	3.6000	3.620000	3.5404	3.6100	0.000%	283,616	+25.762%
2025-09-03	3.5000	3.630000	3.5000	3.6100	+3.143%	688,758	+25.762%
2025-09-02	3.4500	3.510000	3.4352	3.5000	+0.287%	415,817	+29.714%
2025-08-29	3.5100	3.530000	3.4600	3.4900	-0.570%	592,803	+30.086%
2025-08-28	3.4900	3.530000	3.4646	3.5100	+1.153%	549,645	+29.345%
2025-08-27	3.4900	3.490000	3.4100	3.4700	-1.140%	738,580	+30.836%
2025-08-26	3.4500	3.510000	3.4000	3.5100	+1.445%	786,511	+29.345%
2025-08-25	3.4800	3.510000	3.4500	3.4600	-0.575%	256,423	+31.214%
2025-08-22	3.3800	3.490000	3.3500	3.4800	+2.959%	701,674	+30.460%
2025-08-21	3.3700	3.390000	3.3439	3.3800	-0.295%	187,458	+34.320%
2025-08-20	3.3900	3.400000	3.3750	3.3900	+0.296%	305,570	+33.923%
2025-08-19	3.3900	3.395000	3.3500	3.3800	-0.295%	206,763	+34.320%
2025-08-18	3.4000	3.420000	3.3800	3.3900	0.000%	442,521	+33.923%
2025-08-15	3.4000	3.410000	3.3800	3.3900	+0.296%	284,729	+33.923%
2025-08-14	3.3700	3.410000	3.3500	3.3800	-0.588%	423,864	+34.320%
2025-08-13	3.3000	3.410000	3.2800	3.4000	+3.030%	539,121	+33.529%
2025-08-12	3.2700	3.300000	3.2400	3.3000	+1.538%	391,577	+37.576%
2025-08-11	3.2600	3.310000	3.2400	3.2500	-1.216%	214,571	+39.692%
2025-08-08	3.3200	3.350000	3.2800	3.2900	-0.604%	410,003	+37.994%
2025-08-07	3.3200	3.340000	3.2900	3.3100	+0.915%	471,168	+37.160%
2025-08-06	3.2900	3.300000	3.2700	3.2800	0.000%	823,688	+38.415%
2025-08-05	3.2300	3.295000	3.2200	3.2800	+2.181%	844,868	+38.415%
2025-08-04	3.2200	3.269300	3.2000	3.2100	+0.943%	638,503	+41.433%
2025-08-01	3.1700	3.220000	3.1348	3.1800	0.000%	493,874	+42.767%
2025-07-31	3.1300	3.200000	3.1200	3.1800	+1.923%	922,906	+42.767%
2025-07-30	3.1300	3.180000	3.1000	3.1200	-0.952%	536,974	+45.513%
2025-07-29	3.1900	3.190000	3.1300	3.1500	-0.943%	662,812	+44.127%
2025-07-28	3.2500	3.250000	3.1700	3.1800	-2.454%	647,915	+42.767%
2025-07-25	3.3000	3.330000	3.2550	3.2600	-0.912%	293,505	+39.264%
2025-07-24	3.2600	3.310000	3.2600	3.2900	+0.612%	1,042,125	+37.994%
2025-07-23	3.3200	3.330000	3.2700	3.2700	-1.506%	736,003	+38.838%
2025-07-22	3.3400	3.390000	3.3100	3.3200	-1.484%	427,282	+36.747%
2025-07-21	3.4300	3.450000	3.3600	3.3700	-0.296%	462,285	+34.718%
2025-07-18	3.3300	3.390000	3.3150	3.3800	+0.595%	1,128,026	+34.320%
2025-07-17	3.3300	3.395000	3.3300	3.3600	+0.901%	629,142	+35.119%
2025-07-16	3.3500	3.370000	3.3200	3.3300	-0.299%	240,618	+36.336%
2025-07-15	3.3700	3.405000	3.3100	3.3400	-1.183%	1,187,750	+35.928%
2025-07-14	3.4000	3.410000	3.3400	3.3800	-0.880%	762,290	+34.320%
2025-07-11	3.4800	3.515000	3.4000	3.4100	-2.849%	646,123	+33.138%
2025-07-10	3.5100	3.530100	3.4900	3.5100	+0.286%	488,518	+29.345%
2025-07-09	3.5400	3.550000	3.5000	3.5000	-1.130%	561,328	+29.714%
2025-07-08	3.5400	3.569000	3.4800	3.5400	+0.283%	1,166,316	+28.249%
2025-07-07	3.6000	3.625000	3.5100	3.5300	-3.022%	855,404	+28.612%
2025-07-03	3.6400	3.670000	3.6200	3.6400	-0.274%	287,568	+24.725%
2025-07-02	3.6300	3.675000	3.6000	3.6500	+0.275%	744,846	+24.384%
2025-07-01	3.6100	3.670000	3.5605	3.6400	+0.275%	970,571	+24.725%
2025-06-30	3.6200	3.650000	3.5503	3.6300	+0.554%	491,934	+25.069%
2025-06-27	3.6500	3.660000	3.6000	3.6100	-1.096%	275,876	+25.762%
2025-06-26	3.5900	3.670000	3.5650	3.6500	+2.817%	537,296	+24.384%
2025-06-25	3.6100	3.630000	3.5300	3.5500	-1.389%	947,874	+27.887%
2025-06-24	3.5600	3.640000	3.5600	3.6000	+1.124%	860,632	+26.111%
2025-06-23	3.5300	3.590000	3.5000	3.5600	+1.136%	1,181,598	+27.528%
2025-06-20	3.5300	3.560000	3.5100	3.5200	-0.565%	936,064	+28.977%
2025-06-18	3.5400	3.575000	3.5100	3.5400	-0.562%	702,313	+28.249%
2025-06-17	3.5900	3.600000	3.5100	3.5600	-1.111%	586,423	+27.528%
2025-06-16	3.6500	3.710000	3.5900	3.6000	-1.099%	1,587,787	+26.111%
2025-06-13	3.6500	3.680000	3.5800	3.6400	-1.355%	1,743,180	+24.725%
2025-06-12	3.7000	3.722100	3.6700	3.6900	-0.270%	633,351	+23.035%
2025-06-11	3.5500	3.700000	3.5500	3.7000	+4.520%	693,687	+22.703%
2025-06-10	3.5000	3.580000	3.5000	3.5400	+1.143%	2,794,364	+28.249%
2025-06-09	3.5600	3.570000	3.4700	3.5000	-1.408%	2,017,315	+29.714%
2025-06-06	3.5900	3.595000	3.5300	3.5500	-1.114%	1,410,529	+27.887%
2025-06-05	3.6000	3.639400	3.5400	3.5900	+0.279%	2,160,833	+26.462%
2025-06-04	3.5400	3.620000	3.5400	3.5800	+1.130%	1,723,785	+26.816%
2025-06-03	3.5300	3.580000	3.5000	3.5400	-0.282%	1,650,489	+28.249%
2025-06-02	3.5500	3.580000	3.5200	3.5500	0.000%	1,936,672	+27.887%
2025-05-30	3.6100	3.630000	3.5200	3.5500	-2.473%	2,893,325	+27.887%
2025-05-29	3.6400	3.700000	3.5900	3.6400	+0.275%	1,403,573	+24.725%
2025-05-28	3.6400	3.690000	3.6100	3.6300	-0.820%	1,062,006	+25.069%
2025-05-27	3.7000	3.820000	3.6200	3.6600	-0.543%	2,386,087	+24.044%
2025-05-23	3.6300	3.750000	3.6300	3.6800	+0.272%	2,962,461	+23.370%
2025-05-22	3.6400	3.700000	3.6000	3.6700	-0.272%	915,537	+23.706%
2025-05-21	3.7000	3.730000	3.6700	3.6800	-0.809%	505,298	+23.370%
2025-05-20	3.7600	3.780000	3.6950	3.7100	-1.330%	822,846	+22.372%
2025-05-19	3.6800	3.780000	3.6800	3.7600	+1.075%	430,289	+20.745%
2025-05-16	3.7800	3.810000	3.6900	3.7200	-5.823%	1,087,746	+22.043%
2025-05-15	3.9700	3.980000	3.9000	3.9500	-0.504%	893,451	+14.937%
2025-05-14	3.9500	3.980000	3.8400	3.9700	+0.506%	1,359,201	+14.358%
2025-05-13	3.9300	4.020000	3.8700	3.9500	+0.254%	2,384,232	+14.937%
2025-05-12	4.0000	4.000000	3.9100	3.9400	-0.505%	1,211,433	+15.228%
2025-05-09	3.9700	4.050000	3.9500	3.9600	0.000%	1,526,531	+14.646%
2025-05-08	3.8900	3.970000	3.8011	3.9600	+2.857%	1,069,880	+14.646%
2025-05-07	3.8100	3.880000	3.7709	3.8500	+1.316%	1,027,475	+17.922%
2025-05-06	3.6800	3.810000	3.6400	3.8000	+3.542%	950,533	+19.474%
2025-05-05	3.5800	3.690000	3.5800	3.6700	+2.514%	691,590	+23.706%
2025-05-02	3.5600	3.615000	3.5200	3.5800	+1.994%	1,081,202	+26.816%
2025-05-01	3.5000	3.535000	3.4800	3.5100	+0.286%	645,385	+29.345%
2025-04-30	3.5200	3.520000	3.4500	3.5000	-1.685%	581,427	+29.714%
2025-04-29	3.4500	3.590000	3.4300	3.5600	+3.188%	950,056	+27.528%
2025-04-28	3.4500	3.510000	3.4300	3.4500	+0.583%	806,232	+31.594%
2025-04-25	3.4500	3.450000	3.4000	3.4300	-0.291%	456,690	+32.362%
2025-04-24	3.3900	3.450000	3.3800	3.4400	+1.775%	759,324	+31.977%
2025-04-23	3.3600	3.390000	3.3450	3.3800	+0.896%	428,514	+34.320%
2025-04-22	3.2500	3.360000	3.2400	3.3500	+4.361%	574,603	+35.522%
2025-04-21	3.1900	3.230000	3.1800	3.2100	-0.311%	450,985	+41.433%
2025-04-17	3.2000	3.250000	3.1950	3.2200	+0.625%	279,309	+40.994%
2025-04-16	3.1700	3.230000	3.1600	3.2000	0.000%	1,070,637	+41.875%
2025-04-15	3.1300	3.240000	3.1050	3.2000	+1.911%	345,662	+41.875%
2025-04-14	3.1100	3.165000	3.1100	3.1400	+1.618%	474,468	+44.586%
2025-04-11	3.0400	3.109900	2.9900	3.0900	+1.311%	288,421	+46.926%
2025-04-10	3.1400	3.200000	2.9950	3.0500	-4.389%	675,619	+48.852%
2025-04-09	3.0000	3.190000	2.8900	3.1900	+5.980%	1,212,280	+42.320%
2025-04-08	2.9900	3.080000	2.9550	3.0100	+4.152%	1,157,463	+50.831%
2025-04-07	2.9900	3.010000	2.8520	2.8900	-6.472%	2,238,000	+57.093%
2025-04-04	3.2300	3.230000	3.0650	3.0900	-7.761%	846,266	+46.926%
2025-04-03	3.3500	3.360500	3.3000	3.3500	0.000%	706,018	+35.522%
2025-04-02	3.4100	3.440000	3.3200	3.3500	-2.616%	397,594	+35.522%
2025-04-01	3.2800	3.490000	3.2700	3.4400	+5.199%	1,509,436	+31.977%
2025-03-31	3.2700	3.310000	3.2500	3.2700	-1.208%	850,078	+38.838%
2025-03-28	3.3400	3.340000	3.2900	3.3100	-1.780%	298,704	+37.160%
2025-03-27	3.3700	3.370000	3.3200	3.3700	+0.298%	368,481	+34.718%
2025-03-26	3.3700	3.390000	3.3500	3.3600	-0.592%	298,874	+35.119%
2025-03-25	3.3800	3.390000	3.3600	3.3800	+0.896%	258,664	+34.320%
2025-03-24	3.3400	3.400000	3.3300	3.3500	+0.904%	1,074,741	+35.522%
2025-03-21	3.3600	3.370000	3.3100	3.3200	-2.065%	537,574	+36.747%
2025-03-20	3.4300	3.430000	3.3700	3.3900	-1.739%	238,090	+33.923%
2025-03-19	3.4100	3.460000	3.3909	3.4500	+1.173%	521,725	+31.594%
2025-03-18	3.4700	3.470000	3.4100	3.4100	-1.445%	698,085	+33.138%
2025-03-17	3.4000	3.480000	3.4000	3.4600	+1.765%	539,664	+31.214%
2025-03-14	3.3600	3.400000	3.3450	3.4000	+2.102%	165,017	+33.529%
2025-03-13	3.3500	3.390000	3.3000	3.3300	-0.299%	485,828	+36.336%
2025-03-12	3.3400	3.380000	3.2900	3.3400	+0.906%	3,146,632	+35.928%
2025-03-11	3.3400	3.355000	3.2950	3.3100	-0.601%	448,059	+37.160%
2025-03-10	3.3400	3.390000	3.2700	3.3300	+0.301%	723,980	+36.336%
2025-03-07	3.3000	3.360000	3.2400	3.3200	+0.912%	545,526	+36.747%
2025-03-06	3.4200	3.420000	3.2500	3.2900	-4.360%	2,160,062	+37.994%
2025-03-05	3.4200	3.450000	3.3650	3.4400	+0.880%	1,988,638	+31.977%
2025-03-04	3.2900	3.470000	3.2250	3.4100	+3.647%	1,657,543	+33.138%
2025-03-03	3.3000	3.330000	3.2500	3.2900	+1.231%	527,249	+37.994%
2025-02-28	3.3000	3.350000	3.2500	3.2500	-1.813%	584,469	+39.692%
2025-02-27	3.2900	3.385000	3.2400	3.3100	-4.058%	765,835	+37.160%
2025-02-26	3.4800	3.495000	3.4400	3.4500	-0.576%	170,269	+31.594%
2025-02-25	3.4700	3.490000	3.4300	3.4700	+0.580%	265,740	+30.836%
2025-02-24	3.4000	3.460000	3.3550	3.4500	+2.071%	643,754	+31.594%
2025-02-21	3.4100	3.430000	3.3550	3.3800	-0.588%	301,501	+34.320%
2025-02-20	3.4100	3.420000	3.3700	3.4000	0.000%	199,960	+33.529%
2025-02-19	3.3900	3.400000	3.3450	3.4000	-0.293%	234,297	+33.529%
2025-02-18	3.4000	3.425000	3.3400	3.4100	+0.294%	278,186	+33.138%

document.getElementById("LLQq80").onerror = function(){this.style.display='none';}; .dark-mode .b0WsTB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b0WsTB{ color: #333333; background-color: white; border: 2px solid #333333; }ENICEnel Chile S.A.stock NYSE ADR

ENIC
Enel Chile S.A.
stock NYSE ADR