Dark

EOCCY
Enel Generacion Chile S.A.
stock OTC

Inactive

Dec 16, 2020

9.40USD0.000%(0.00)3,887

Pre-market

0.00USD-100.000%(-9.40)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-16	9.4400	9.4400	9.4000	9.4000	0.000%	3,887	0.000%
2020-12-15	9.5000	9.7400	9.0000	9.4000	-1.053%	4,626	0.000%
2020-12-14	10.0440	10.1000	9.2500	9.5000	-3.061%	8,476	-1.053%
2020-12-11	9.8000	9.8000	9.8000	9.8000	+0.513%	6,198	-4.082%
2020-12-10	9.4500	10.2500	9.3000	9.7500	+3.723%	3,218	-3.590%
2020-12-09	9.3500	9.8800	9.3500	9.4000	+0.535%	1,353	0.000%
2020-12-08	9.0000	9.3500	9.0000	9.3500	+0.214%	3,194	+0.535%
2020-12-07	9.1600	9.3300	9.1600	9.3300	+1.523%	1,352	+0.750%
2020-12-04	9.1900	9.1900	9.1900	9.1900	-0.649%	270	+2.285%
2020-12-03	9.1800	9.2500	9.0100	9.2500	+1.093%	127,933	+1.622%
2020-12-02	9.1800	9.1920	9.1500	9.1500	0.000%	1,152	+2.732%
2020-12-01	9.2100	9.2100	9.1500	9.1500	+1.667%	742	+2.732%
2020-11-30	9.0400	9.0400	9.0000	9.0000	-1.961%	272	+4.444%
2020-11-27	9.1700	9.1800	9.1700	9.1800	+1.436%	32,504	+2.397%
2020-11-25	9.5000	9.5000	9.0500	9.0500	-0.549%	25,212	+3.867%
2020-11-24	9.1000	9.1000	9.0000	9.1000	+1.111%	12,254	+3.297%
2020-11-23	9.0400	9.0400	9.0000	9.0000	-1.099%	359	+4.444%
2020-11-20	9.1900	9.2500	8.9500	9.1000	+6.682%	22,263	+3.297%
2020-11-19	8.9900	8.9900	8.0400	8.5300	-5.011%	58,745	+10.199%
2020-11-18	9.1000	9.1000	8.8900	8.9800	+0.899%	20,368	+4.677%
2020-11-17	8.9400	8.9400	8.9000	8.9000	-7.772%	277	+5.618%
2020-11-16	9.0000	9.6500	8.8900	9.6500	+4.324%	3,721	-2.591%
2020-11-13	9.9500	9.9500	9.2200	9.2500	-7.500%	2,461	+1.622%
2020-11-11	10.0000	10.0000	10.0000	10.0000	+0.503%	100	-6.000%
2020-11-10	9.7000	9.9500	9.5500	9.9500	+5.739%	3,701	-5.528%
2020-11-09	9.9500	9.9500	9.4100	9.4100	+2.729%	488	-0.106%
2020-11-06	9.0000	9.1600	9.0000	9.1600	+1.327%	4,340	+2.620%
2020-11-04	9.0400	9.0400	9.0400	9.0400	-4.842%	2,622	+3.982%
2020-10-29	9.5000	9.5000	9.5000	9.5000	-6.954%	1,005	-1.053%
2020-10-27	9.3700	10.2100	9.3700	10.2100	-2.669%	359	-7.933%
2020-10-26	10.4900	10.4900	10.4900	10.4900	+4.900%	102	-10.391%
2020-10-21	9.5000	10.0000	9.5000	10.0000	+9.529%	1,523	-6.000%
2020-10-19	9.1300	9.1300	9.1300	9.1300	-7.310%	1,316	+2.957%
2020-10-16	9.8500	9.8500	9.8500	9.8500	+7.415%	370	-4.569%
2020-10-15	9.1700	9.1700	9.1700	9.1700	+0.880%	264	+2.508%
2020-10-14	9.0400	9.0900	9.0400	9.0900	-4.817%	347	+3.410%
2020-10-12	9.5500	9.5900	9.5500	9.5500	+5.525%	1,169	-1.571%
2020-10-09	9.0500	9.0500	9.0500	9.0500	+0.221%	1,175	+3.867%
2020-10-08	9.0300	9.0300	9.0300	9.0300	-5.047%	438	+4.097%
2020-10-02	9.2600	9.8200	9.2600	9.5100	+2.700%	60,755	-1.157%
2020-10-01	9.7500	9.7500	9.2600	9.2600	-3.037%	484	+1.512%
2020-09-30	9.5500	9.5500	9.5500	9.5500	-6.373%	418	-1.571%
2020-09-29	10.0000	10.2000	10.0000	10.2000	+2.000%	333	-7.843%
2020-09-28	10.0400	10.0400	10.0000	10.0000	+0.200%	301	-6.000%
2020-09-24	9.9800	9.9800	9.9800	9.9800	-0.200%	160	-5.812%
2020-09-23	10.0000	10.0000	10.0000	10.0000	-0.299%	215	-6.000%
2020-09-22	10.2400	10.2400	10.0200	10.0300	-1.667%	3,484	-6.281%
2020-09-18	10.2000	10.2000	10.2000	10.2000	-2.392%	1,772	-7.843%
2020-09-17	10.2500	10.4500	10.2500	10.4500	+2.051%	291	-10.048%
2020-09-14	10.2400	10.2400	10.2400	10.2400	+0.392%	312	-8.203%
2020-09-09	10.2000	10.2000	10.2000	10.2000	0.000%	2,594	-7.843%
2020-09-04	10.2000	10.2000	10.2000	10.2000	0.000%	350	-7.843%
2020-09-03	11.3700	11.3700	10.2000	10.2000	-1.923%	5,201	-7.843%
2020-08-28	10.4400	10.4400	10.4000	10.4000	-0.192%	410	-9.615%
2020-08-27	10.4500	10.4500	10.4200	10.4200	0.000%	1,600	-9.789%
2020-08-26	10.4600	10.4600	10.4200	10.4200	-8.355%	200	-9.789%
2020-08-25	11.3700	11.3700	11.3700	11.3700	+9.749%	106	-17.326%
2020-08-24	10.3600	10.3600	10.3600	10.3600	-8.963%	431	-9.266%
2020-08-21	10.4800	11.3800	10.4800	11.3800	-0.088%	1,164	-17.399%
2020-08-20	10.6400	11.3900	10.6400	11.3900	+3.545%	2,567	-17.471%
2020-08-19	11.0000	11.2000	10.3500	11.0000	-3.424%	2,164	-14.545%
2020-08-17	11.3500	11.3900	11.3500	11.3900	+1.696%	1,046	-17.471%
2020-08-13	11.2900	11.3000	11.2000	11.2000	-1.668%	784	-16.071%
2020-08-12	11.5000	11.5000	11.3900	11.3900	-0.957%	801	-17.471%
2020-08-11	11.6000	11.6000	11.5000	11.5000	-0.862%	514	-18.261%
2020-08-07	11.6000	11.6000	11.6000	11.6000	+0.782%	3,180	-18.966%
2020-08-06	11.5100	11.5100	11.5100	11.5100	+0.087%	117	-18.332%
2020-08-05	11.5100	11.5100	11.5000	11.5000	-1.709%	316	-18.261%
2020-08-04	12.4200	12.4200	11.7000	11.7000	-2.581%	677	-19.658%
2020-07-31	11.9000	12.0100	11.9000	12.0100	+2.650%	2,079	-21.732%
2020-07-29	11.7000	11.7000	11.7000	11.7000	-4.878%	184	-19.658%
2020-07-22	11.2600	12.3000	11.2600	12.3000	+9.236%	1,519	-23.577%
2020-07-21	10.8900	11.2600	10.8900	11.2600	-4.576%	238	-16.519%
2020-07-15	12.3300	12.3300	11.8000	11.8000	0.000%	329	-20.339%
2020-07-14	11.4700	11.8000	11.0100	11.8000	+5.357%	2,170	-20.339%
2020-07-13	12.1400	12.3000	10.8200	11.2000	-8.943%	1,949	-16.071%
2020-07-10	12.3000	12.3000	12.3000	12.3000	-2.920%	659	-23.577%
2020-07-09	12.8700	12.8700	12.6700	12.6700	+2.591%	966	-25.809%
2020-07-08	12.6100	12.6100	12.3500	12.3500	+1.313%	577	-23.887%
2020-07-07	12.2500	12.2500	11.1500	12.1900	-0.733%	2,569	-22.888%
2020-07-06	12.0400	12.4300	12.0400	12.2800	+7.719%	2,141	-23.453%
2020-07-02	11.3500	11.4000	11.3500	11.4000	+8.571%	716	-17.544%
2020-06-25	10.5000	10.5000	10.5000	10.5000	-6.417%	115	-10.476%
2020-06-24	11.2200	11.2200	11.2200	11.2200	+5.155%	5,298	-16.221%
2020-06-23	10.6700	11.1700	10.6700	10.6700	0.000%	3,470	-11.903%
2020-06-22	10.6700	10.6700	10.6700	10.6700	-13.181%	474	-11.903%
2020-06-12	11.8000	12.2900	11.8000	12.2900	+11.727%	630	-23.515%
2020-06-09	10.8800	12.4800	10.8800	11.0000	-3.762%	932	-14.545%
2020-06-08	11.4300	11.4300	11.4300	11.4300	+3.533%	115	-17.760%
2020-06-05	10.7300	11.7700	10.7300	11.0400	+0.364%	2,270	-14.855%
2020-06-04	11.0000	11.2000	11.0000	11.0000	0.000%	921	-14.545%
2020-06-03	11.3900	11.3900	10.4000	11.0000	+4.762%	4,315	-14.545%
2020-06-01	10.5000	10.5000	10.5000	10.5000	+1.942%	392	-10.476%
2020-05-29	10.3000	10.5000	10.3000	10.3000	0.000%	3,307	-8.738%
2020-05-28	10.3000	10.3500	10.2500	10.3000	0.000%	7,989	-8.738%
2020-05-27	10.7100	10.7500	10.3000	10.3000	+1.980%	4,713	-8.738%
2020-05-26	10.1400	10.1400	10.1000	10.1000	+1.000%	312	-6.931%
2020-05-21	9.7800	11.7000	9.7800	10.0000	-14.894%	1,710	-6.000%
2020-05-20	11.0000	11.7500	11.0000	11.7500	+6.818%	692	-20.000%
2020-05-19	10.6300	11.7500	10.6300	11.0000	-5.660%	6,069	-14.545%
2020-05-18	11.9800	11.9800	11.6600	11.6600	-2.671%	1,867	-19.383%
2020-05-13	11.9800	11.9800	11.9800	11.9800	+2.306%	435	-21.536%
2020-05-12	11.6500	11.7100	11.5100	11.7100	+21.979%	1,511	-19.727%
2020-05-11	9.6000	11.6500	9.6000	9.6000	-17.597%	581	-2.083%
2020-05-06	11.6500	11.6500	11.6500	11.6500	+5.909%	859	-19.313%
2020-05-01	11.0000	11.0000	11.0000	11.0000	0.000%	252	-14.545%
2020-04-30	11.0000	11.0000	11.0000	11.0000	+2.326%	1,129	-14.545%
2020-04-29	10.6800	10.7500	10.6800	10.7500	+4.878%	631	-12.558%
2020-04-28	9.5100	10.2500	9.5100	10.2500	+4.061%	8,594	-8.293%
2020-04-24	9.8500	9.8500	9.8500	9.8500	0.000%	821	-4.569%
2020-04-23	9.8500	9.8500	9.8500	9.8500	+0.305%	235	-4.569%
2020-04-22	9.8200	9.8200	9.8200	9.8200	+2.292%	528	-4.277%
2020-04-21	9.1900	9.7300	8.0700	9.6000	+0.946%	22,358	-2.083%
2020-04-16	9.5500	9.5500	9.5100	9.5100	+0.529%	3,000	-1.157%
2020-04-14	9.3500	9.4600	9.3500	9.4600	-5.683%	836	-0.634%
2020-04-13	10.3600	10.3600	10.0000	10.0300	+2.138%	816	-6.281%
2020-04-08	9.8200	9.8200	9.8200	9.8200	+3.368%	1,374	-4.277%
2020-04-07	9.1700	9.5000	8.0400	9.5000	+1.171%	14,312	-1.053%
2020-04-06	9.6700	9.6700	9.3900	9.3900	0.000%	624	+0.106%
2020-04-03	9.3900	9.3900	9.3900	9.3900	-0.106%	130	+0.106%
2020-04-02	9.6300	9.6300	9.2400	9.4000	+2.063%	12,318	0.000%
2020-04-01	8.7500	9.2200	8.7500	9.2100	+5.862%	1,738	+2.063%
2020-03-31	10.5000	10.5000	8.0100	8.7000	-18.692%	10,205	+8.046%
2020-03-30	10.3000	10.8800	9.9500	10.7000	+3.783%	2,005	-12.150%
2020-03-27	10.3100	10.3100	10.3100	10.3100	-1.810%	152	-8.826%
2020-03-26	10.9200	10.9200	9.7500	10.5000	+5.000%	3,876	-10.476%
2020-03-25	7.8500	10.0000	7.8500	10.0000	+27.714%	10,385	-6.000%
2020-03-24	8.0300	8.0300	7.8300	7.8300	-8.847%	460	+20.051%
2020-03-23	8.6000	9.0000	8.3900	8.5900	0.000%	3,985	+9.430%
2020-03-20	9.4000	9.4000	8.3900	8.5900	-5.915%	461	+9.430%
2020-03-19	8.5800	9.7300	8.5800	9.1300	+3.986%	11,613	+2.957%
2020-03-18	9.7300	9.7300	8.7800	8.7800	-6.297%	5,852	+7.062%
2020-03-17	9.0700	9.4000	9.0700	9.3700	+3.996%	1,757	+0.320%
2020-03-16	9.9100	9.9100	9.0100	9.0100	-9.900%	1,036	+4.329%
2020-03-13	9.9500	10.1100	9.9500	10.0000	-4.762%	717	-6.000%
2020-03-12	10.5000	10.5000	10.5000	10.5000	-2.778%	403	-10.476%
2020-03-11	11.0100	11.0100	10.6000	10.8000	+1.887%	11,679	-12.963%
2020-03-10	11.6500	11.6500	10.6000	10.6000	-9.787%	1,546	-11.321%
2020-03-09	11.7500	11.7500	11.7500	11.7500	+10.745%	144	-20.000%
2020-03-06	11.1200	11.1200	10.6100	10.6100	-7.739%	1,100	-11.404%
2020-03-05	11.4300	11.5000	11.2000	11.5000	+0.877%	1,907	-18.261%
2020-03-04	11.4000	11.4000	11.4000	11.4000	+1.786%	264	-17.544%
2020-03-03	11.2900	11.4000	10.8600	11.2000	-4.762%	3,723	-16.071%
2020-03-02	11.5000	11.7600	11.5000	11.7600	+6.909%	883	-20.068%
2020-02-28	11.3000	11.3000	11.0000	11.0000	-7.329%	1,373	-14.545%
2020-02-27	11.8700	11.8700	11.8700	11.8700	+3.217%	1,665	-20.809%
2020-02-26	11.5000	11.5000	11.5000	11.5000	-2.128%	272	-18.261%
2020-02-25	13.5600	13.5700	11.7500	11.7500	-1.920%	4,304	-20.000%
2020-02-24	11.4200	12.9900	11.4200	11.9800	-7.562%	17,306	-21.536%
2020-02-21	12.2700	12.9600	12.2700	12.9600	+1.567%	202	-27.469%
2020-02-20	12.7600	12.7600	12.7600	12.7600	-2.222%	151	-26.332%
2020-02-19	13.0500	13.1900	13.0500	13.0500	0.000%	15,367	-27.969%
2020-02-18	12.5000	13.0500	12.5000	13.0500	0.000%	4,247	-27.969%
2020-02-14	13.1000	13.1000	13.0500	13.0500	-0.382%	7,629	-27.969%
2020-02-13	13.0100	13.1000	12.7500	13.1000	0.000%	4,908	-28.244%
2020-02-12	13.1000	13.1000	13.1000	13.1000	-4.588%	130	-28.244%
2020-02-10	13.7300	13.7300	13.7300	13.7300	-1.858%	159	-31.537%
2020-02-07	13.9900	13.9900	13.9900	13.9900	+7.864%	201	-32.809%
2020-02-06	12.9700	12.9700	12.9700	12.9700	-2.334%	108	-27.525%
2020-02-05	13.2800	13.2800	13.2800	13.2800	-0.075%	203	-29.217%
2020-02-04	13.2900	13.2900	13.2900	13.2900	+2.231%	101	-29.270%
2020-01-31	12.8200	13.1600	12.8200	13.0000	-2.035%	733	-27.692%
2020-01-30	13.2900	13.2900	13.2700	13.2700	+2.077%	504	-29.164%
2020-01-29	14.0100	14.0100	12.8200	13.0000	-7.143%	7,059	-27.692%
2020-01-27	14.6700	14.6800	14.0000	14.0000	-1.754%	18,876	-32.857%
2020-01-24	14.0000	14.2500	14.0000	14.2500	+1.786%	885	-34.035%
2020-01-23	14.0000	14.0300	14.0000	14.0000	0.000%	751	-32.857%
2020-01-22	14.3400	14.3400	14.0000	14.0000	-4.567%	653	-32.857%
2020-01-17	14.6700	14.6700	14.6700	14.6700	+1.172%	331	-35.924%
2020-01-16	14.5000	14.5000	14.5000	14.5000	+3.498%	402	-35.172%
2020-01-15	15.0300	15.0300	14.0100	14.0100	-6.538%	2,500	-32.905%
2020-01-14	15.2000	15.4800	14.7400	14.9900	+4.460%	822	-37.292%
2020-01-13	14.5000	15.1800	14.2100	14.3500	-3.367%	2,490	-34.495%
2020-01-10	14.8500	14.8500	14.8500	14.8500	+3.125%	101	-36.700%
2020-01-09	14.8000	14.8000	14.4000	14.4000	0.000%	2,051	-34.722%
2020-01-07	14.8200	15.1900	14.4000	14.4000	-1.370%	9,940	-34.722%
2020-01-06	14.6000	14.6000	14.6000	14.6000	-4.513%	3,260	-35.616%
2020-01-03	15.2900	15.2900	15.2900	15.2900	-0.065%	146	-38.522%
2020-01-02	14.2000	15.3000	14.2000	15.3000	+12.500%	13,419	-38.562%
2019-12-31	13.7500	13.7500	13.5600	13.6000	-2.857%	1,115	-30.882%
2019-12-30	14.1100	14.5000	13.7500	14.0000	-2.643%	6,308	-32.857%
2019-12-27	14.7000	15.3000	14.0000	14.3800	-0.828%	14,236	-34.631%
2019-12-26	14.5000	14.5800	14.5000	14.5000	+5.455%	6,057	-35.172%
2019-12-24	13.7500	13.9500	13.7500	13.7500	-3.779%	1,777	-31.636%
2019-12-23	12.2100	15.3000	12.2100	14.2900	+3.927%	18,783	-34.220%
2019-12-20	12.0400	13.7500	12.0000	13.7500	-7.407%	4,108	-31.636%
2019-12-19	15.0100	15.0100	14.8500	14.8500	-1.066%	2,273	-36.700%
2019-12-18	14.6800	15.2300	14.6200	15.0100	+2.457%	1,452	-37.375%
2019-12-17	14.6200	14.6800	14.6200	14.6500	-0.272%	690	-35.836%
2019-12-16	14.7000	15.0000	14.6300	14.6900	-0.407%	7,732	-36.011%
2019-12-13	14.7400	14.8300	14.7000	14.7500	+2.147%	9,028	-36.271%
2019-12-12	14.6000	14.6000	14.3800	14.4400	-0.207%	7,268	-34.903%
2019-12-11	14.3700	14.5700	14.2700	14.4700	-0.686%	6,328	-35.038%
2019-12-10	13.6400	14.6100	13.6000	14.5700	+7.926%	8,869	-35.484%
2019-12-09	14.2400	14.2400	11.8700	13.5000	-5.197%	1,605	-30.370%
2019-12-06	12.9500	14.5200	12.9500	14.2400	+9.370%	9,815	-33.989%
2019-12-05	12.9900	13.4400	12.7700	13.0200	+7.781%	8,829	-27.803%
2019-12-04	11.8900	12.2000	11.8900	12.0800	+0.249%	2,434	-22.185%
2019-12-03	11.9100	12.2000	11.9100	12.0500	-0.823%	2,551	-21.992%
2019-12-02	12.0000	12.1900	12.0000	12.1500	-0.410%	1,704	-22.634%
2019-11-27	12.8000	12.8000	12.2000	12.2000	-4.688%	805	-22.951%
2019-11-26	12.8000	12.8000	12.0000	12.8000	+6.756%	2,803	-26.563%
2019-11-25	11.9900	11.9900	11.9900	11.9900	+1.011%	225	-21.601%
2019-11-22	12.6600	12.6600	11.8700	11.8700	-9.458%	230	-20.809%
2019-11-21	13.9500	13.9900	12.0000	13.1100	-0.682%	1,281	-28.299%
2019-11-20	13.2000	13.4300	13.2000	13.2000	-2.870%	1,003	-28.788%
2019-11-19	12.6300	13.5900	12.6300	13.5900	+5.349%	1,167	-30.831%
2019-11-18	12.3000	14.0000	12.3000	12.9000	-1.376%	2,061	-27.132%
2019-11-15	12.0000	13.1200	12.0000	13.0800	+14.536%	8,749	-28.135%
2019-11-14	11.4700	11.4700	10.4800	11.4200	+3.442%	2,954	-17.688%
2019-11-13	11.3000	11.3000	10.9400	11.0400	-3.243%	2,571	-14.855%
2019-11-12	12.1000	12.1000	11.0000	11.4100	-11.344%	4,754	-17.616%
2019-11-11	12.0600	12.8700	12.0600	12.8700	+2.062%	1,385	-26.962%
2019-11-08	12.8500	12.8500	12.6100	12.6100	-0.079%	4,391	-25.456%
2019-11-07	12.6800	12.6800	12.4000	12.6200	+4.557%	3,267	-25.515%
2019-11-06	12.6200	12.7800	12.0700	12.0700	-7.154%	4,808	-22.121%
2019-11-05	13.0000	13.0500	12.8500	13.0000	0.000%	4,491	-27.692%
2019-11-04	13.0000	13.5000	13.0000	13.0000	+3.503%	1,566	-27.692%
2019-11-01	13.4000	13.4700	12.5600	12.5600	-6.478%	3,396	-25.159%
2019-10-31	13.5000	13.5000	13.3100	13.4300	-0.519%	1,673	-30.007%
2019-10-30	14.5100	14.5100	13.5000	13.5000	-7.216%	3,295	-30.370%
2019-10-29	14.5900	14.5900	14.5500	14.5500	0.000%	3,647	-35.395%
2019-10-28	14.5500	14.5500	14.5500	14.5500	-0.411%	559	-35.395%
2019-10-25	15.0000	15.0000	14.6100	14.6100	+0.689%	3,365	-35.661%
2019-10-24	15.3500	15.9500	14.5100	14.5100	-6.748%	19,474	-35.217%
2019-10-23	15.8000	15.8000	15.4500	15.5600	-1.643%	6,238	-39.589%
2019-10-22	15.9000	15.9000	15.8200	15.8200	-1.063%	935	-40.582%
2019-10-21	16.6800	16.6800	15.7500	15.9900	-4.821%	2,495	-41.213%
2019-10-18	16.9000	17.0100	16.8000	16.8000	-0.059%	25,077	-44.048%
2019-10-17	16.7800	16.9300	16.7800	16.8100	+0.659%	9,017	-44.081%
2019-10-16	16.4900	16.7000	16.4900	16.7000	+2.769%	1,837	-43.713%
2019-10-15	16.5000	16.6400	16.2000	16.2500	-1.515%	26,284	-42.154%
2019-10-14	16.8000	16.8000	16.5000	16.5000	+0.917%	10,744	-43.030%
2019-10-11	17.0000	17.0000	16.2500	16.3500	+0.615%	1,216	-42.508%
2019-10-10	16.0000	16.2500	16.0000	16.2500	+1.563%	23,885	-42.154%
2019-10-09	16.0000	16.0000	15.9000	16.0000	+0.629%	15,808	-41.250%
2019-10-08	16.2000	16.2000	15.9000	15.9000	-1.852%	2,109	-40.881%
2019-10-07	16.2000	16.2000	16.2000	16.2000	0.000%	1,822	-41.975%
2019-10-04	16.3000	16.5500	16.2000	16.2000	+0.310%	2,668	-41.975%
2019-10-03	16.1000	16.5400	16.0900	16.1500	-0.615%	4,988	-41.796%
2019-10-02	16.2400	16.2500	16.0600	16.2500	-0.307%	4,557	-42.154%
2019-10-01	16.5800	16.6600	16.3000	16.3000	-2.803%	2,007	-42.331%
2019-09-30	16.8500	16.8500	16.5000	16.7700	+0.419%	10,256	-43.948%
2019-09-27	16.5000	16.7000	16.5000	16.7000	+2.141%	1,492	-43.713%
2019-09-25	16.2000	16.3500	16.1000	16.3500	-0.183%	1,880	-42.508%
2019-09-24	16.6900	16.6900	16.3800	16.3800	-1.857%	18,628	-42.613%
2019-09-23	16.4000	16.6900	16.4000	16.6900	+2.393%	5,687	-43.679%
2019-09-20	16.3000	16.3000	16.3000	16.3000	-1.212%	565	-42.331%
2019-09-19	16.5000	16.5000	16.5000	16.5000	0.000%	553	-43.030%
2019-09-18	16.5200	16.6800	16.5000	16.5000	0.000%	5,281	-43.030%
2019-09-17	16.8800	16.8900	16.5000	16.5000	-1.198%	1,712	-43.030%
2019-09-16	16.0000	16.7000	16.0000	16.7000	+5.629%	2,771	-43.713%
2019-09-13	15.8600	16.6000	15.8100	15.8100	-4.759%	3,001	-40.544%
2019-09-12	16.5000	16.6000	16.5000	16.6000	+3.106%	2,569	-43.373%
2019-09-11	16.2500	16.2500	16.1000	16.1000	-1.348%	700	-41.615%
2019-09-09	16.6000	16.6000	16.3200	16.3200	-1.568%	536	-42.402%
2019-09-06	16.0100	16.6000	16.0100	16.5800	+2.981%	1,538	-43.305%
2019-09-05	16.1000	16.1000	16.1000	16.1000	+0.688%	631	-41.615%
2019-09-04	16.1900	16.1900	15.9900	15.9900	-1.902%	513	-41.213%
2019-09-03	16.2000	16.3000	16.2000	16.3000	+0.617%	3,956	-42.331%
2019-08-30	16.5700	16.5700	16.0900	16.2000	-2.878%	1,504	-41.975%
2019-08-29	15.9900	16.6800	15.9900	16.6800	+1.769%	1,240	-43.645%
2019-08-28	16.0500	16.3900	16.0500	16.3900	+1.801%	2,714	-42.648%
2019-08-27	16.0000	16.2000	15.9900	16.1000	-0.617%	6,060	-41.615%
2019-08-26	16.0000	16.2000	16.0000	16.2000	+0.310%	1,823	-41.975%
2019-08-23	17.2500	17.2500	16.1500	16.1500	-6.214%	4,877	-41.796%
2019-08-22	16.1500	17.2200	16.1500	17.2200	+5.644%	4,325	-45.412%
2019-08-21	16.1500	16.7500	16.1500	16.3000	0.000%	4,915	-42.331%
2019-08-20	16.1500	16.5500	16.1500	16.3000	-4.901%	3,548	-42.331%
2019-08-19	16.1500	17.1400	16.1500	17.1400	+4.704%	4,989	-45.158%
2019-08-16	16.6100	16.9300	16.3700	16.3700	-8.034%	4,072	-42.578%
2019-08-15	16.4800	17.8100	16.4800	17.8000	+7.229%	4,839	-47.191%
2019-08-14	16.0100	17.0000	16.0000	16.6000	+0.606%	3,194	-43.373%
2019-08-13	16.4400	16.5000	16.4400	16.5000	-2.941%	3,288	-43.030%
2019-08-12	17.0000	17.0000	16.4300	17.0000	-1.163%	3,073	-44.706%
2019-08-09	16.9900	17.2000	16.9900	17.2000	+1.117%	3,981	-45.349%
2019-08-08	17.0000	17.8500	16.9900	17.0100	-1.105%	3,076	-44.738%
2019-08-07	17.2000	17.2000	17.2000	17.2000	+0.585%	359	-45.349%
2019-08-06	17.0000	17.1000	17.0000	17.1000	+0.588%	1,576	-45.029%
2019-08-05	18.0000	18.0000	17.0000	17.0000	-1.163%	22,663	-44.706%
2019-08-02	17.2500	17.2500	17.2000	17.2000	-1.714%	1,152	-45.349%
2019-08-01	17.7000	17.8200	17.5000	17.5000	-1.130%	2,456	-46.286%
2019-07-31	17.7500	17.7500	17.6500	17.7000	-0.282%	1,656	-46.893%
2019-07-30	17.5500	17.9500	17.5500	17.7500	-1.389%	1,110	-47.042%
2019-07-29	18.0000	18.0000	18.0000	18.0000	0.000%	1,871	-47.778%
2019-07-26	17.8000	18.2500	17.8000	18.0000	+1.010%	1,884	-47.778%
2019-07-25	17.8000	17.8600	17.8000	17.8200	-5.061%	872	-47.250%
2019-07-24	18.5000	18.7700	17.7600	18.7700	+7.074%	2,738	-49.920%
2019-07-23	18.8900	18.9600	17.5300	17.5300	-7.882%	13,776	-46.378%
2019-07-22	18.9900	19.0300	18.9900	19.0300	-0.053%	664	-50.604%
2019-07-19	19.1800	19.1800	19.0400	19.0400	-0.522%	1,737	-50.630%
2019-07-18	19.2000	19.4100	18.8400	19.1400	-1.594%	2,531	-50.888%
2019-07-17	18.7200	19.4500	18.7200	19.4500	+1.039%	4,352	-51.671%
2019-07-16	18.7100	19.2500	18.7100	19.2500	-1.028%	597	-51.169%
2019-07-15	18.7000	19.4500	18.7000	19.4500	+3.733%	1,030	-51.671%
2019-07-12	18.7500	18.7500	18.7500	18.7500	-3.549%	397	-49.867%
2019-07-11	18.7500	19.4400	18.7500	19.4400	+2.966%	1,536	-51.646%
2019-07-10	19.4100	19.4100	18.7500	18.8800	-2.731%	801	-50.212%
2019-07-08	18.5500	19.4100	18.5500	19.4100	+0.362%	366	-51.571%
2019-07-05	19.4500	19.4500	18.6200	19.3400	+0.572%	1,046	-51.396%
2019-07-02	19.2300	19.2300	19.2300	19.2300	+0.156%	234	-51.118%
2019-07-01	18.9100	19.2000	18.9100	19.2000	0.000%	3,001	-51.042%
2019-06-28	18.9000	19.2000	18.9000	19.2000	+2.839%	1,258	-51.042%
2019-06-27	18.6500	18.8400	18.6500	18.6700	-3.514%	1,591	-49.652%
2019-06-26	18.5000	19.4500	18.5000	19.3500	+4.595%	23,029	-51.421%
2019-06-25	18.5000	18.5000	18.5000	18.5000	-2.580%	262	-49.189%
2019-06-24	18.1000	19.4500	18.1000	18.9900	+5.500%	19,118	-50.500%
2019-06-21	18.0000	18.0000	18.0000	18.0000	+0.559%	255	-47.778%
2019-06-20	18.0000	18.0500	17.1000	17.9000	0.000%	27,653	-47.486%
2019-06-19	17.7900	17.9000	17.7900	17.9000	+2.579%	1,461	-47.486%
2019-06-18	17.7500	17.8500	17.4500	17.4500	-1.690%	5,377	-46.132%
2019-06-17	17.7500	17.7500	17.6000	17.7500	0.000%	508	-47.042%
2019-06-14	17.7500	17.7500	17.7500	17.7500	+1.429%	200	-47.042%
2019-06-13	17.6000	17.6000	17.5000	17.5000	+0.865%	25,906	-46.286%
2019-06-12	17.5000	17.5000	17.3500	17.3500	-0.687%	906	-45.821%
2019-06-11	17.0000	17.4700	17.0000	17.4700	-1.799%	25,189	-46.193%
2019-06-10	17.2800	17.8700	17.0000	17.7900	+2.241%	8,645	-47.161%
2019-06-07	17.3900	17.4000	17.3900	17.4000	0.000%	350	-45.977%
2019-06-06	17.0800	17.4000	17.0800	17.4000	+1.874%	1,230	-45.977%
2019-06-05	17.0700	18.0000	17.0700	17.0800	+0.059%	6,958	-44.965%
2019-06-04	17.4100	17.6000	17.0600	17.0700	-0.698%	19,806	-44.933%
2019-06-03	17.4600	17.7000	17.0700	17.1900	-1.490%	13,224	-45.317%
2019-05-31	17.0700	17.4600	17.0700	17.4500	-0.286%	3,675	-46.132%
2019-05-30	17.5000	17.5900	17.5000	17.5000	+1.156%	3,447	-46.286%
2019-05-29	17.3400	17.5000	17.3000	17.3000	+0.174%	14,558	-45.665%
2019-05-28	17.0600	17.2800	17.0600	17.2700	+1.231%	4,166	-45.570%
2019-05-24	18.5000	18.5000	17.0600	17.0600	-2.514%	3,723	-44.900%
2019-05-23	17.1000	17.5000	17.0600	17.5000	+0.575%	13,922	-46.286%
2019-05-22	17.5000	17.5000	17.1000	17.4000	+0.520%	5,625	-45.977%
2019-05-21	17.0100	18.0000	17.0100	17.3100	+1.764%	2,120	-45.696%
2019-05-20	17.9500	17.9500	17.0100	17.0100	-2.856%	4,651	-44.738%
2019-05-17	17.5100	17.5100	17.5100	17.5100	0.000%	1,716	-46.316%
2019-05-16	17.6500	17.6500	17.5100	17.5100	-1.073%	2,909	-46.316%
2019-05-15	17.6500	18.6900	17.6500	17.7000	-2.210%	14,991	-46.893%
2019-05-14	17.9100	18.1500	17.9100	18.1000	+1.117%	3,478	-48.066%
2019-05-13	18.5000	18.5000	17.9000	17.9000	-4.278%	1,866	-47.486%
2019-05-10	17.7500	18.7000	17.7500	18.7000	-1.475%	10,869	-49.733%
2019-05-09	15.5000	18.9800	15.5000	18.9800	+2.318%	3,435	-50.474%
2019-05-08	18.7600	18.8600	18.5000	18.5500	-1.330%	4,258	-49.326%
2019-05-07	18.7000	18.8000	18.7000	18.8000	+0.053%	2,781	-50.000%
2019-05-06	18.8100	19.1600	18.7900	18.7900	-0.106%	2,814	-49.973%
2019-05-03	18.8100	19.2000	18.8100	18.8100	0.000%	9,161	-50.027%
2019-05-02	18.8100	18.8500	18.8100	18.8100	-1.052%	3,359	-50.027%
2019-05-01	19.2000	19.2000	19.0100	19.0100	+1.063%	552	-50.552%
2019-04-30	19.2000	19.2000	18.8100	18.8100	-0.791%	663	-50.027%
2019-04-29	18.8100	19.3200	18.8100	18.9600	-0.681%	2,181	-50.422%
2019-04-26	18.8100	19.0900	18.8100	19.0900	-3.586%	2,499	-50.760%
2019-04-25	19.0100	19.8000	19.0100	19.8000	+4.156%	1,867	-52.525%
2019-04-24	19.5000	19.7900	19.0100	19.0100	-3.010%	1,312	-50.552%
2019-04-23	19.4000	19.6000	19.0100	19.6000	+0.256%	1,898	-52.041%
2019-04-18	19.8000	19.8000	19.5500	19.5500	-0.357%	398	-51.918%
2019-04-17	19.7000	19.9000	19.6000	19.6200	-0.153%	1,591	-52.090%
2019-04-16	19.6500	19.6500	19.6500	19.6500	-0.355%	1,180	-52.163%
2019-04-12	19.3600	19.7500	19.3600	19.7200	+1.860%	5,029	-52.333%
2019-04-11	19.5000	19.5500	19.3600	19.3600	-0.718%	2,804	-51.446%
2019-04-10	19.2100	19.5000	19.1000	19.5000	+0.619%	12,321	-51.795%
2019-04-09	19.2100	19.4100	19.2100	19.3800	+0.467%	1,158	-51.496%
2019-04-08	19.2100	19.2900	19.2100	19.2900	+0.208%	771	-51.270%
2019-04-05	19.3700	19.5700	19.2500	19.2500	-2.284%	8,726	-51.169%
2019-04-04	19.4600	19.7000	19.4600	19.7000	+1.233%	464	-52.284%
2019-04-03	19.2600	19.4600	19.2600	19.4600	+1.301%	643	-51.696%
2019-04-02	19.9000	19.9000	19.2000	19.2100	-3.467%	1,924	-51.067%
2019-04-01	19.2000	19.9000	19.2000	19.9000	+1.015%	1,142	-52.764%
2019-03-29	19.2000	19.7000	19.2000	19.7000	+0.305%	6,715	-52.284%
2019-03-28	19.5200	19.9300	19.1500	19.6400	+0.615%	2,915	-52.138%
2019-03-27	19.5200	19.5200	19.5200	19.5200	-1.910%	391	-51.844%
2019-03-26	19.5500	19.9000	19.5500	19.9000	+3.916%	308	-52.764%
2019-03-25	19.3000	19.7400	19.1500	19.1500	-0.777%	6,133	-50.914%
2019-03-22	19.7600	19.7600	19.2000	19.3000	-2.278%	3,197	-51.295%
2019-03-21	19.8000	19.8600	19.7500	19.7500	-0.903%	881	-52.405%

.dark-mode .bqzqzd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bqzqzd{ color: #333333; background-color: white; border: 2px solid #333333; }EOCCYEnel Generacion Chile S.A.stock OTC

EOCCY
Enel Generacion Chile S.A.
stock OTC