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

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

3.310 -0.020 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, Mar 11, 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 (%)
Mar 10, 2025 3.340 3.390 3.270 3.330 723,980 +0.01(+0.30%)
Mar 07, 2025 3.300 3.360 3.240 3.320 545,526 +0.03(+0.91%)
Mar 06, 2025 3.420 3.420 3.250 3.290 2,159,752 -0.15(-4.36%)
Mar 05, 2025 3.420 3.450 3.365 3.440 1,989,135 +0.03(+0.88%)
Mar 04, 2025 3.290 3.470 3.225 3.410 1,657,528 +0.12(+3.65%)
Mar 03, 2025 3.300 3.330 3.250 3.290 528,041 +0.04(+1.23%)
Feb 28, 2025 3.300 3.350 3.250 3.250 584,469 -0.06(-1.81%)
Feb 27, 2025 3.290 3.385 3.240 3.310 765,736 -0.14(-4.06%)
Feb 26, 2025 3.480 3.495 3.440 3.450 169,769 -0.02(-0.58%)
Feb 25, 2025 3.470 3.490 3.430 3.470 265,690 +0.02(+0.58%)
Feb 24, 2025 3.400 3.460 3.355 3.450 643,728 +0.07(+2.07%)
Feb 21, 2025 3.410 3.430 3.355 3.380 301,841 -0.02(-0.59%)
Feb 20, 2025 3.410 3.420 3.370 3.400 199,805 +0.00(+0.00%)
Feb 19, 2025 3.390 3.400 3.345 3.400 234,293 -0.01(-0.29%)
Feb 18, 2025 3.400 3.425 3.340 3.410 280,028 +0.01(+0.29%)
Feb 14, 2025 3.400 3.420 3.370 3.400 416,345 +0.02(+0.59%)
Feb 13, 2025 3.320 3.400 3.290 3.380 535,631 +0.08(+2.42%)
Feb 12, 2025 3.230 3.310 3.200 3.300 370,327 +0.06(+1.85%)
Feb 11, 2025 3.210 3.240 3.170 3.240 344,055 +0.02(+0.62%)
Feb 10, 2025 3.200 3.230 3.150 3.220 384,269 +0.02(+0.63%)
Feb 07, 2025 3.240 3.275 3.180 3.200 259,358 -0.01(-0.31%)
Feb 06, 2025 3.200 3.225 3.150 3.210 404,033 +0.02(+0.63%)
Feb 05, 2025 3.140 3.225 3.120 3.190 310,239 +0.07(+2.24%)
Feb 04, 2025 3.070 3.155 3.032 3.120 395,321 +0.06(+1.96%)
Feb 03, 2025 2.990 3.070 2.980 3.060 370,981 +0.02(+0.66%)
Jan 31, 2025 3.050 3.105 3.020 3.040 680,089 +0.00(+0.00%)
Jan 30, 2025 3.020 3.050 3.000 3.040 721,270 +0.04(+1.33%)
Jan 29, 2025 3.000 3.020 2.970 3.000 294,054 +0.01(+0.33%)
Jan 28, 2025 2.980 3.035 2.960 2.990 877,770 +0.03(+1.01%)
Jan 27, 2025 2.970 3.030 2.900 2.960 436,906 -0.03(-1.00%)
Jan 24, 2025 3.000 3.020 2.950 2.990 542,482 +0.01(+0.34%)
Jan 23, 2025 2.920 3.030 2.890 2.980 750,133 +0.06(+2.05%)
Jan 22, 2025 3.010 3.020 2.920 2.920 1,879,094 -0.07(-2.34%)
Jan 21, 2025 2.900 3.000 2.890 2.990 982,503 +0.10(+3.46%)
Jan 17, 2025 2.900 2.925 2.880 2.890 378,801 -0.05(-1.70%)
Jan 16, 2025 2.950 2.960 2.915 2.940 396,425 -0.01(-0.34%)
Jan 15, 2025 2.950 2.970 2.940 2.950 419,741 +0.03(+1.03%)
Jan 14, 2025 2.950 2.960 2.920 2.920 784,141 -0.03(-1.02%)
Jan 13, 2025 2.890 2.950 2.860 2.950 525,937 +0.06(+2.08%)
Jan 10, 2025 2.900 2.910 2.835 2.890 487,280 -0.01(-0.34%)
Jan 08, 2025 2.890 2.900 2.825 2.900 531,203 +0.02(+0.69%)
Jan 07, 2025 2.870 2.920 2.840 2.880 290,445 +0.03(+1.05%)
Jan 06, 2025 2.860 2.880 2.830 2.850 394,193 +0.00(+0.00%)
Jan 03, 2025 2.870 2.870 2.820 2.850 343,429 -0.01(-0.35%)
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 and Conditions.