Skip to main content

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

3.630 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2025 3.550 3.580 3.520 3.550 1,936,672 +0.00(+0.00%)
May 30, 2025 3.610 3.630 3.520 3.550 2,893,325 -0.09(-2.47%)
May 29, 2025 3.640 3.700 3.590 3.640 1,403,573 +0.01(+0.28%)
May 28, 2025 3.640 3.690 3.610 3.630 1,061,996 -0.03(-0.82%)
May 27, 2025 3.700 3.820 3.620 3.660 2,386,087 -0.02(-0.54%)
May 23, 2025 3.630 3.750 3.630 3.680 2,962,461 +0.01(+0.27%)
May 22, 2025 3.640 3.700 3.600 3.670 915,537 -0.01(-0.27%)
May 21, 2025 3.700 3.730 3.670 3.680 505,297 -0.03(-0.81%)
May 20, 2025 3.760 3.780 3.695 3.710 822,846 -0.05(-1.33%)
May 19, 2025 3.680 3.780 3.680 3.760 430,279 +0.04(+1.08%)
May 16, 2025 3.780 3.810 3.690 3.720 1,087,746 -0.23(-5.82%)
May 15, 2025 3.970 3.980 3.900 3.950 893,431 -0.02(-0.50%)
May 14, 2025 3.950 3.980 3.840 3.970 1,359,201 +0.02(+0.51%)
May 13, 2025 3.930 4.020 3.870 3.950 2,384,221 +0.01(+0.25%)
May 12, 2025 4.000 4.000 3.910 3.940 1,211,430 -0.02(-0.51%)
May 09, 2025 3.970 4.050 3.950 3.960 1,526,531 +0.00(+0.00%)
May 08, 2025 3.890 3.970 3.801 3.960 1,069,869 +0.11(+2.86%)
May 07, 2025 3.810 3.880 3.771 3.850 1,027,274 +0.05(+1.32%)
May 06, 2025 3.680 3.810 3.640 3.800 950,532 +0.13(+3.54%)
May 05, 2025 3.580 3.690 3.580 3.670 691,590 +0.09(+2.51%)
May 02, 2025 3.560 3.615 3.520 3.580 1,081,202 +0.07(+1.99%)
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.