Enel Chile S.A. (ENIC)
3.44
0.17 (5.20%)
At close: Apr 01, 2025, 3:59 PM
3.44
0.03%
After-hours: Apr 01, 2025, 06:43 PM EDT
Enel Chile S.A. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.28 | 3.49 | 3.27 | 3.44 | 0.17 | 5.20% | 1,509,186 |
| Mar 31, 2025 | 3.27 | 3.31 | 3.25 | 3.27 | -0.04 | -1.21% | 850,100 |
| Mar 28, 2025 | 3.34 | 3.34 | 3.29 | 3.31 | -0.06 | -1.78% | 298,704 |
| Mar 27, 2025 | 3.37 | 3.37 | 3.32 | 3.37 | 0.01 | 0.30% | 368,500 |
| Mar 26, 2025 | 3.37 | 3.39 | 3.35 | 3.36 | -0.02 | -0.59% | 299,839 |
| Mar 25, 2025 | 3.38 | 3.39 | 3.36 | 3.38 | 0.03 | 0.90% | 259,064 |
| Mar 24, 2025 | 3.34 | 3.40 | 3.33 | 3.35 | 0.03 | 0.90% | 1,076,880 |
| Mar 21, 2025 | 3.36 | 3.37 | 3.31 | 3.32 | -0.07 | -2.06% | 539,374 |
| Mar 20, 2025 | 3.43 | 3.43 | 3.37 | 3.39 | -0.06 | -1.74% | 238,400 |
| Mar 19, 2025 | 3.41 | 3.46 | 3.39 | 3.45 | 0.04 | 1.17% | 522,225 |
| Mar 18, 2025 | 3.47 | 3.47 | 3.41 | 3.41 | -0.05 | -1.45% | 698,485 |
| Mar 17, 2025 | 3.40 | 3.48 | 3.40 | 3.46 | 0.06 | 1.76% | 540,100 |
| Mar 14, 2025 | 3.36 | 3.40 | 3.35 | 3.40 | 0.07 | 2.10% | 165,017 |
| Mar 13, 2025 | 3.35 | 3.39 | 3.30 | 3.33 | -0.01 | -0.30% | 486,428 |
| Mar 12, 2025 | 3.34 | 3.38 | 3.29 | 3.34 | 0.03 | 0.91% | 3,146,632 |
| Mar 11, 2025 | 3.34 | 3.36 | 3.30 | 3.31 | -0.02 | -0.60% | 448,059 |
| Mar 10, 2025 | 3.34 | 3.39 | 3.27 | 3.33 | 0.01 | 0.30% | 723,980 |
| Mar 7, 2025 | 3.30 | 3.36 | 3.24 | 3.32 | 0.03 | 0.91% | 545,526 |
| Mar 6, 2025 | 3.42 | 3.42 | 3.25 | 3.29 | -0.15 | -4.36% | 2,160,062 |
| Mar 5, 2025 | 3.42 | 3.45 | 3.37 | 3.44 | 0.03 | 0.88% | 1,989,138 |
| Mar 4, 2025 | 3.29 | 3.47 | 3.23 | 3.41 | 0.12 | 3.65% | 1,657,543 |
| Mar 3, 2025 | 3.30 | 3.33 | 3.25 | 3.29 | 0.04 | 1.23% | 528,041 |
| Feb 28, 2025 | 3.30 | 3.35 | 3.25 | 3.25 | -0.06 | -1.81% | 584,500 |
| Feb 27, 2025 | 3.29 | 3.39 | 3.24 | 3.31 | -0.14 | -4.06% | 765,835 |
| Feb 26, 2025 | 3.48 | 3.50 | 3.44 | 3.45 | -0.02 | -0.58% | 170,300 |
| Feb 25, 2025 | 3.47 | 3.49 | 3.43 | 3.47 | 0.02 | 0.58% | 265,840 |
| Feb 24, 2025 | 3.40 | 3.46 | 3.36 | 3.45 | 0.07 | 2.07% | 643,754 |
| Feb 21, 2025 | 3.41 | 3.43 | 3.36 | 3.38 | -0.02 | -0.59% | 301,841 |
| Feb 20, 2025 | 3.41 | 3.42 | 3.37 | 3.40 | 0.00 | 0.00% | 199,960 |
| Feb 19, 2025 | 3.39 | 3.40 | 3.35 | 3.40 | -0.01 | -0.29% | 234,300 |
| Feb 18, 2025 | 3.40 | 3.43 | 3.34 | 3.41 | 0.01 | 0.29% | 280,325 |
| Feb 14, 2025 | 3.40 | 3.42 | 3.37 | 3.40 | 0.02 | 0.59% | 416,345 |
| Feb 13, 2025 | 3.32 | 3.40 | 3.29 | 3.38 | 0.08 | 2.42% | 535,692 |
| Feb 12, 2025 | 3.23 | 3.31 | 3.20 | 3.30 | 0.06 | 1.85% | 370,327 |
| Feb 11, 2025 | 3.21 | 3.24 | 3.17 | 3.24 | 0.02 | 0.62% | 344,059 |
| Feb 10, 2025 | 3.20 | 3.23 | 3.15 | 3.22 | 0.02 | 0.63% | 384,300 |
| Feb 7, 2025 | 3.24 | 3.28 | 3.18 | 3.20 | -0.01 | -0.31% | 259,400 |
| Feb 6, 2025 | 3.20 | 3.23 | 3.15 | 3.21 | 0.02 | 0.63% | 404,033 |
| Feb 5, 2025 | 3.14 | 3.23 | 3.12 | 3.19 | 0.07 | 2.24% | 310,239 |
| Feb 4, 2025 | 3.07 | 3.16 | 3.03 | 3.12 | 0.06 | 1.96% | 395,327 |
| Feb 3, 2025 | 2.99 | 3.07 | 2.98 | 3.06 | 0.02 | 0.66% | 371,000 |
| Jan 31, 2025 | 3.05 | 3.11 | 3.02 | 3.04 | 0.00 | 0.00% | 680,100 |
| Jan 30, 2025 | 3.02 | 3.05 | 3.00 | 3.04 | 0.04 | 1.33% | 721,300 |
| Jan 29, 2025 | 3.00 | 3.02 | 2.97 | 3.00 | 0.01 | 0.33% | 294,067 |
| Jan 28, 2025 | 2.98 | 3.04 | 2.96 | 2.99 | 0.02 | 0.67% | 877,800 |
| Jan 27, 2025 | 2.97 | 3.03 | 2.90 | 2.97 | -0.02 | -0.67% | 436,906 |
| Jan 24, 2025 | 3.00 | 3.02 | 2.95 | 2.99 | 0.01 | 0.34% | 542,500 |
| Jan 23, 2025 | 2.92 | 3.03 | 2.89 | 2.98 | 0.06 | 2.05% | 750,150 |
| Jan 22, 2025 | 3.01 | 3.02 | 2.92 | 2.92 | -0.07 | -2.34% | 1,879,129 |
| Jan 21, 2025 | 2.90 | 3.00 | 2.89 | 2.99 | 0.10 | 3.46% | 982,600 |