Enel Chile S.A. (ENIC)
NYSE: ENIC
· Real-Time Price · USD
3.37
-0.03 (-0.88%)
At close: Aug 14, 2025, 3:59 PM
3.38
0.30%
After-hours: Aug 14, 2025, 06:16 PM EDT
ENIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.37 | 3.41 | 3.35 | 3.38 | n/a | -0.59% | 423,858 |
| Aug 13, 2025 | 3.30 | 3.41 | 3.28 | 3.40 | 3.40 | 3.03% | 539,121 |
| Aug 12, 2025 | 3.27 | 3.30 | 3.24 | 3.30 | 3.30 | 1.54% | 391,577 |
| Aug 11, 2025 | 3.26 | 3.31 | 3.24 | 3.25 | 3.25 | -1.22% | 214,571 |
| Aug 8, 2025 | 3.32 | 3.35 | 3.28 | 3.29 | 3.29 | -0.60% | 410,003 |
| Aug 7, 2025 | 3.32 | 3.34 | 3.29 | 3.31 | 3.31 | 0.91% | 471,200 |
| Aug 6, 2025 | 3.29 | 3.30 | 3.27 | 3.28 | 3.28 | 0.00% | 823,700 |
| Aug 5, 2025 | 3.23 | 3.30 | 3.22 | 3.28 | 3.28 | 2.18% | 844,900 |
| Aug 4, 2025 | 3.22 | 3.27 | 3.20 | 3.21 | 3.21 | 0.94% | 638,503 |
| Aug 1, 2025 | 3.17 | 3.22 | 3.13 | 3.18 | 3.18 | 0.00% | 493,900 |
| Jul 31, 2025 | 3.13 | 3.20 | 3.12 | 3.18 | 3.18 | 1.92% | 922,906 |
| Jul 30, 2025 | 3.13 | 3.18 | 3.10 | 3.12 | 3.12 | -0.95% | 537,000 |
| Jul 29, 2025 | 3.19 | 3.19 | 3.13 | 3.15 | 3.15 | -0.94% | 662,812 |
| Jul 28, 2025 | 3.25 | 3.25 | 3.17 | 3.18 | 3.18 | -2.45% | 647,915 |
| Jul 25, 2025 | 3.30 | 3.33 | 3.26 | 3.26 | 3.26 | -0.91% | 293,505 |
| Jul 24, 2025 | 3.26 | 3.31 | 3.26 | 3.29 | 3.29 | 0.61% | 1,042,125 |
| Jul 23, 2025 | 3.32 | 3.33 | 3.27 | 3.27 | 3.27 | -1.51% | 736,003 |
| Jul 22, 2025 | 3.34 | 3.39 | 3.31 | 3.32 | 3.32 | -1.48% | 427,282 |
| Jul 21, 2025 | 3.43 | 3.45 | 3.36 | 3.37 | 3.37 | -0.30% | 462,300 |
| Jul 18, 2025 | 3.33 | 3.39 | 3.32 | 3.38 | 3.38 | 0.60% | 1,128,026 |