Enaex S.A. (SNSE:ENAEX)
Chile
· Delayed Price · Currency is CLP 20,793
0.00 (0.00%)
At close: Sep 26, 2025
Enaex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20,439.00 | 20,439.00 | 20,439.00 | 20,793.00 | 20,793.00 | - | 125 |
| Sep 25, 2025 | 20,610.00 | 20,800.00 | 20,610.00 | 20,793.00 | 20,793.00 | 0.89% | 828 |
| Sep 24, 2025 | 20,610.00 | 20,610.00 | 20,610.00 | 20,610.00 | 20,610.00 | - | 24 |
| Sep 23, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,610.00 | 20,610.00 | - | 124 |
| Sep 22, 2025 | 20,700.00 | 20,700.00 | 20,610.00 | 20,610.00 | 20,610.00 | 0.05% | 548 |
| Sep 17, 2025 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | - | - |
| Sep 16, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,600.00 | 20,600.00 | - | 73 |
| Sep 15, 2025 | 21,102.00 | 21,102.00 | 21,102.00 | 20,600.00 | 20,600.00 | - | 85 |
| Sep 12, 2025 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | - | 24,223 |
| Sep 11, 2025 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 0.49% | 585 |
| Sep 10, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | - |
| Sep 9, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 2.54% | 1,174 |
| Sep 8, 2025 | 19,992.00 | 19,992.00 | 19,992.00 | 19,992.00 | 19,992.00 | - | - |
| Sep 5, 2025 | 19,992.00 | 19,992.00 | 19,992.00 | 19,992.00 | 19,992.00 | - | 31 |
| Sep 4, 2025 | 19,992.00 | 19,992.00 | 19,992.00 | 19,992.00 | 19,992.00 | - | 132 |
| Sep 3, 2025 | 19,992.00 | 19,992.00 | 19,992.00 | 19,992.00 | 19,992.00 | - | 2,472 |
| Sep 2, 2025 | 19,992.00 | 19,992.00 | 19,992.00 | 19,992.00 | 19,992.00 | - | 1 |
| Sep 1, 2025 | 19,992.00 | 19,992.00 | 19,992.00 | 19,992.00 | 19,992.00 | - | - |
| Aug 29, 2025 | 19,992.00 | 19,992.00 | 19,990.00 | 19,992.00 | 19,992.00 | 0.34% | 1,893 |
| Aug 28, 2025 | 19,991.00 | 19,991.00 | 19,991.00 | 19,925.00 | 19,925.00 | - | 182 |
| Aug 27, 2025 | 19,925.00 | 19,925.00 | 19,925.00 | 19,925.00 | 19,925.00 | - | - |
| Aug 26, 2025 | 19,916.00 | 19,928.00 | 19,916.00 | 19,925.00 | 19,925.00 | 2.98% | 508 |
| Aug 25, 2025 | 19,824.00 | 19,824.00 | 19,820.00 | 19,349.00 | 19,349.00 | - | 163 |
| Aug 22, 2025 | 19,784.00 | 19,784.00 | 19,784.00 | 19,349.00 | 19,349.00 | - | 255 |
| Aug 21, 2025 | 19,929.00 | 19,929.00 | 19,349.00 | 19,349.00 | 19,172.05 | -1.28% | 610 |
| Aug 20, 2025 | 19,854.00 | 19,854.00 | 19,854.00 | 19,600.00 | 19,420.76 | - | 324 |
| Aug 19, 2025 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,420.76 | 1.29% | 672 |
| Aug 18, 2025 | 19,173.04 | 19,173.04 | 19,173.04 | 19,350.00 | 19,173.04 | - | 9 |
| Aug 14, 2025 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 19,173.04 | 0.84% | 5,051 |
| Aug 13, 2025 | 19,208.00 | 19,208.00 | 19,116.00 | 19,189.00 | 19,013.52 | -0.62% | 1,300 |
| Aug 12, 2025 | 19,300.00 | 19,300.00 | 19,300.00 | 19,309.00 | 19,132.42 | 0.97% | 1,580 |
| Aug 11, 2025 | 19,300.00 | 19,300.00 | 19,111.00 | 19,124.00 | 18,949.11 | - | 173 |
| Aug 8, 2025 | 19,073.00 | 19,124.00 | 19,073.00 | 19,124.00 | 18,949.11 | 1.90% | 1,005 |
| Aug 7, 2025 | 18,768.00 | 18,768.00 | 18,768.00 | 18,768.00 | 18,596.37 | - | 783 |
| Aug 6, 2025 | 18,596.37 | 18,596.37 | 18,596.37 | 18,768.00 | 18,596.37 | - | 68 |
| Aug 5, 2025 | 18,596.37 | 18,596.37 | 18,596.37 | 18,768.00 | 18,596.37 | - | 29 |
| Aug 4, 2025 | 18,768.00 | 18,768.00 | 18,768.00 | 18,768.00 | 18,596.37 | - | 2,325 |
| Aug 1, 2025 | 18,596.37 | 18,596.37 | 18,596.37 | 18,768.00 | 18,596.37 | - | 4 |
| Jul 31, 2025 | 18,370.00 | 18,768.00 | 18,370.00 | 18,768.00 | 18,596.37 | 1.45% | 1,104 |
| Jul 30, 2025 | 18,330.82 | 18,330.82 | 18,330.82 | 18,500.00 | 18,330.82 | - | 10 |
| Jul 29, 2025 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,330.82 | - | 4,216 |
| Jul 28, 2025 | 18,499.00 | 18,500.00 | 18,499.00 | 18,500.00 | 18,330.82 | - | 1,048 |
| Jul 25, 2025 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,330.82 | -0.80% | 1,564 |
| Jul 24, 2025 | 18,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | 18,479.45 | -1.59% | 887 |
| Jul 23, 2025 | 18,750.00 | 18,750.00 | 18,750.00 | 18,952.00 | 18,778.68 | - | 225 |
| Jul 22, 2025 | 18,992.00 | 18,992.00 | 18,992.00 | 18,952.00 | 18,778.68 | - | 91 |
| Jul 21, 2025 | 18,952.00 | 18,952.00 | 18,952.00 | 18,952.00 | 18,778.68 | 0.86% | 956 |
| Jul 18, 2025 | 18,618.17 | 18,618.17 | 18,618.17 | 18,790.00 | 18,618.17 | - | 14 |
| Jul 17, 2025 | 18,750.00 | 18,800.00 | 18,750.00 | 18,790.00 | 18,618.17 | 0.21% | 336,214 |
| Jul 15, 2025 | 18,500.00 | 18,750.00 | 18,500.00 | 18,750.00 | 18,578.53 | -0.07% | 38,537 |