Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Enel Chile S.A. American Depositary Shares (Each representing 50 shares of (NY:ENIC)

3.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 13, 2025 3.300 3.410 3.280 3.400 539,111 +0.10(+3.03%)
Aug 12, 2025 3.270 3.300 3.240 3.300 391,577 +0.05(+1.54%)
Aug 11, 2025 3.260 3.310 3.240 3.250 214,471 -0.04(-1.22%)
Aug 08, 2025 3.320 3.350 3.280 3.290 410,003 -0.02(-0.60%)
Aug 07, 2025 3.320 3.340 3.290 3.310 471,168 +0.03(+0.91%)
Aug 06, 2025 3.290 3.300 3.270 3.280 823,688 +0.00(+0.00%)
Aug 05, 2025 3.230 3.295 3.220 3.280 844,868 +0.07(+2.18%)
Aug 04, 2025 3.220 3.269 3.200 3.210 638,503 +0.03(+0.94%)
Aug 01, 2025 3.170 3.220 3.135 3.180 493,874 +0.00(+0.00%)
Jul 31, 2025 3.130 3.200 3.120 3.180 922,906 +0.06(+1.92%)
Jul 30, 2025 3.130 3.180 3.100 3.120 536,974 -0.03(-0.95%)
Jul 29, 2025 3.190 3.190 3.130 3.150 662,812 -0.03(-0.94%)
Jul 28, 2025 3.250 3.250 3.170 3.180 647,915 -0.08(-2.45%)
Jul 25, 2025 3.300 3.330 3.255 3.260 293,505 -0.03(-0.91%)
Jul 24, 2025 3.260 3.310 3.260 3.290 1,042,123 +0.02(+0.61%)
Jul 23, 2025 3.320 3.330 3.270 3.270 736,003 -0.05(-1.51%)
Jul 22, 2025 3.340 3.390 3.310 3.320 427,232 -0.05(-1.48%)
Jul 21, 2025 3.430 3.450 3.360 3.370 462,285 -0.01(-0.30%)
Jul 18, 2025 3.330 3.390 3.315 3.380 1,128,026 +0.02(+0.60%)
Jul 17, 2025 3.330 3.395 3.330 3.360 629,142 +0.03(+0.90%)
Jul 16, 2025 3.350 3.370 3.320 3.330 240,437 -0.01(-0.30%)
Jul 15, 2025 3.370 3.405 3.310 3.340 1,187,197 -0.04(-1.18%)
Jul 14, 2025 3.400 3.410 3.340 3.380 762,290 -0.03(-0.88%)
Jul 11, 2025 3.480 3.515 3.400 3.410 646,123 -0.10(-2.85%)
Jul 10, 2025 3.510 3.530 3.490 3.510 488,518 +0.01(+0.29%)
Jul 09, 2025 3.540 3.550 3.500 3.500 560,078 -0.04(-1.13%)
Jul 08, 2025 3.540 3.569 3.480 3.540 1,166,316 +0.01(+0.28%)
Jul 07, 2025 3.600 3.625 3.510 3.530 855,375 -0.11(-3.02%)
Jul 03, 2025 3.640 3.670 3.620 3.640 287,568 -0.01(-0.27%)
Jul 02, 2025 3.630 3.675 3.600 3.650 744,840 +0.01(+0.27%)
Jul 01, 2025 3.610 3.670 3.561 3.640 970,567 +0.01(+0.28%)
Jun 30, 2025 3.620 3.650 3.550 3.630 491,918 +0.02(+0.55%)
Jun 27, 2025 3.650 3.660 3.600 3.610 275,876 -0.04(-1.10%)
Jun 26, 2025 3.590 3.670 3.565 3.650 537,296 +0.10(+2.82%)
Jun 25, 2025 3.610 3.630 3.530 3.550 947,874 -0.05(-1.39%)
Jun 24, 2025 3.560 3.640 3.560 3.600 860,631 +0.04(+1.12%)
Jun 23, 2025 3.530 3.590 3.500 3.560 1,181,590 +0.04(+1.14%)
Jun 20, 2025 3.530 3.560 3.510 3.520 936,064 -0.02(-0.56%)
Jun 18, 2025 3.540 3.575 3.510 3.540 702,313 -0.02(-0.56%)
Jun 17, 2025 3.590 3.600 3.510 3.560 586,423 -0.04(-1.11%)
Jun 16, 2025 3.650 3.710 3.590 3.600 1,587,787 -0.04(-1.10%)
Jun 13, 2025 3.650 3.680 3.580 3.640 1,743,180 -0.05(-1.36%)
Jun 12, 2025 3.700 3.722 3.670 3.690 633,351 -0.01(-0.27%)
Jun 11, 2025 3.550 3.700 3.550 3.700 693,686 +0.16(+4.52%)
Jun 10, 2025 3.500 3.580 3.500 3.540 2,794,364 +0.04(+1.14%)
Jun 09, 2025 3.560 3.570 3.470 3.500 2,017,280 -0.05(-1.41%)
Jun 06, 2025 3.590 3.595 3.530 3.550 1,410,529 -0.04(-1.11%)
Jun 05, 2025 3.600 3.639 3.540 3.590 2,160,532 +0.01(+0.28%)
Jun 04, 2025 3.540 3.620 3.540 3.580 1,723,785 +0.04(+1.13%)
Jun 03, 2025 3.530 3.580 3.500 3.540 2,010,481 -0.01(-0.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.