Enel Chile S.A. (ENIC)
NYSE: ENIC · Real-Time Price · USD
3.950
+0.010 (0.25%)
May 13, 2025, 4:00 PM - Market closed
Enel Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 3.93 | 4.02 | 3.87 | 3.95 | 3.95 | 0.25% | 2,384,232 |
| May 12, 2025 | 4.00 | 4.00 | 3.91 | 3.94 | 3.94 | -0.51% | 1,211,433 |
| May 9, 2025 | 3.97 | 4.05 | 3.95 | 3.96 | 3.96 | - | 1,526,531 |
| May 8, 2025 | 3.89 | 3.97 | 3.80 | 3.96 | 3.96 | 2.86% | 1,069,880 |
| May 7, 2025 | 3.81 | 3.88 | 3.77 | 3.85 | 3.85 | 1.32% | 1,027,475 |
| May 6, 2025 | 3.68 | 3.81 | 3.64 | 3.80 | 3.80 | 3.54% | 950,533 |
| May 5, 2025 | 3.58 | 3.69 | 3.58 | 3.67 | 3.67 | 2.51% | 691,590 |
| May 2, 2025 | 3.56 | 3.62 | 3.52 | 3.58 | 3.58 | 1.99% | 1,081,202 |
| May 1, 2025 | 3.50 | 3.54 | 3.48 | 3.51 | 3.51 | 0.29% | 645,385 |
| Apr 30, 2025 | 3.52 | 3.52 | 3.45 | 3.50 | 3.50 | -1.69% | 581,427 |
| Apr 29, 2025 | 3.45 | 3.59 | 3.43 | 3.56 | 3.56 | 3.19% | 950,056 |
| Apr 28, 2025 | 3.45 | 3.51 | 3.43 | 3.45 | 3.45 | 0.58% | 806,232 |
| Apr 25, 2025 | 3.45 | 3.45 | 3.40 | 3.43 | 3.43 | -0.29% | 456,690 |
| Apr 24, 2025 | 3.39 | 3.45 | 3.38 | 3.44 | 3.44 | 1.78% | 759,324 |
| Apr 23, 2025 | 3.36 | 3.39 | 3.35 | 3.38 | 3.38 | 0.90% | 428,514 |
| Apr 22, 2025 | 3.25 | 3.36 | 3.24 | 3.35 | 3.35 | 4.36% | 574,603 |
| Apr 21, 2025 | 3.19 | 3.23 | 3.18 | 3.21 | 3.21 | -0.31% | 450,985 |
| Apr 17, 2025 | 3.20 | 3.25 | 3.20 | 3.22 | 3.22 | 0.63% | 279,309 |
| Apr 16, 2025 | 3.17 | 3.23 | 3.16 | 3.20 | 3.20 | - | 1,070,637 |
| Apr 15, 2025 | 3.13 | 3.24 | 3.11 | 3.20 | 3.20 | 1.91% | 345,662 |
| Apr 14, 2025 | 3.11 | 3.17 | 3.11 | 3.14 | 3.14 | 1.62% | 474,468 |
| Apr 11, 2025 | 3.04 | 3.11 | 2.99 | 3.09 | 3.09 | 1.31% | 288,421 |
| Apr 10, 2025 | 3.14 | 3.20 | 3.00 | 3.05 | 3.05 | -4.39% | 675,619 |
| Apr 9, 2025 | 3.00 | 3.19 | 2.89 | 3.19 | 3.19 | 5.98% | 1,212,280 |
| Apr 8, 2025 | 2.99 | 3.08 | 2.96 | 3.01 | 3.01 | 4.15% | 1,157,463 |
| Apr 7, 2025 | 2.99 | 3.01 | 2.85 | 2.89 | 2.89 | -6.47% | 2,238,000 |
| Apr 4, 2025 | 3.23 | 3.23 | 3.07 | 3.09 | 3.09 | -7.76% | 846,266 |
| Apr 3, 2025 | 3.35 | 3.36 | 3.30 | 3.35 | 3.35 | - | 706,018 |
| Apr 2, 2025 | 3.41 | 3.44 | 3.32 | 3.35 | 3.35 | -2.62% | 397,594 |
| Apr 1, 2025 | 3.28 | 3.49 | 3.27 | 3.44 | 3.44 | 5.20% | 1,509,436 |
| Mar 31, 2025 | 3.27 | 3.31 | 3.25 | 3.27 | 3.27 | -1.21% | 850,078 |
| Mar 28, 2025 | 3.34 | 3.34 | 3.29 | 3.31 | 3.31 | -1.78% | 298,704 |
| Mar 27, 2025 | 3.37 | 3.37 | 3.32 | 3.37 | 3.37 | 0.30% | 368,481 |
| Mar 26, 2025 | 3.37 | 3.39 | 3.35 | 3.36 | 3.36 | -0.59% | 299,839 |
| Mar 25, 2025 | 3.38 | 3.39 | 3.36 | 3.38 | 3.38 | 0.90% | 259,064 |
| Mar 24, 2025 | 3.34 | 3.40 | 3.33 | 3.35 | 3.35 | 0.90% | 1,076,880 |
| Mar 21, 2025 | 3.36 | 3.37 | 3.31 | 3.32 | 3.32 | -2.06% | 539,374 |
| Mar 20, 2025 | 3.43 | 3.43 | 3.37 | 3.39 | 3.39 | -1.74% | 238,390 |
| Mar 19, 2025 | 3.41 | 3.46 | 3.39 | 3.45 | 3.45 | 1.17% | 522,225 |
| Mar 18, 2025 | 3.47 | 3.47 | 3.41 | 3.41 | 3.41 | -1.45% | 698,485 |
| Mar 17, 2025 | 3.40 | 3.48 | 3.40 | 3.46 | 3.46 | 1.76% | 540,064 |
| Mar 14, 2025 | 3.36 | 3.40 | 3.35 | 3.40 | 3.40 | 2.10% | 165,017 |
| Mar 13, 2025 | 3.35 | 3.39 | 3.30 | 3.33 | 3.33 | -0.30% | 486,428 |
| Mar 12, 2025 | 3.34 | 3.38 | 3.29 | 3.34 | 3.34 | 0.91% | 3,146,632 |
| Mar 11, 2025 | 3.34 | 3.36 | 3.30 | 3.31 | 3.31 | -0.60% | 448,059 |
| Mar 10, 2025 | 3.34 | 3.39 | 3.27 | 3.33 | 3.33 | 0.30% | 720,811 |
| Mar 7, 2025 | 3.30 | 3.36 | 3.24 | 3.32 | 3.32 | 0.91% | 545,526 |
| Mar 6, 2025 | 3.42 | 3.42 | 3.25 | 3.29 | 3.29 | -4.36% | 2,160,062 |
| Mar 5, 2025 | 3.42 | 3.45 | 3.37 | 3.44 | 3.44 | 0.88% | 1,989,138 |
| Mar 4, 2025 | 3.29 | 3.47 | 3.23 | 3.41 | 3.41 | 3.65% | 1,657,543 |