Enel Chile SA (ENIC)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 2.79 | 0.02 | 0.72 | 2.72 | 2.86 | 2.72 | 459737 |
| 1721860800 | 2.77 | -0.03 | -1.07 | 2.81 | 2.82 | 2.7599999 | 213187 |
| 1721774400 | 2.8 | -0.03 | -0.88 | 2.79 | 2.82 | 2.785 | 191603 |
| 1721688000 | 2.825 | 0.05 | 1.62 | 2.8 | 2.83 | 2.785 | 306061 |
| 1721428800 | 2.7799999 | -0.03 | -1.07 | 2.81 | 2.83 | 2.7799999 | 163597 |
| 1721342400 | 2.81 | -0.08 | -2.77 | 2.91 | 2.92 | 2.81 | 234804 |
| 1721256000 | 2.89 | -0.02 | -0.69 | 2.92 | 2.94 | 2.87 | 465996 |
| 1721169600 | 2.91 | -0.04 | -1.36 | 2.97 | 2.97 | 2.9 | 347093 |
| 1721083200 | 2.95 | 0.01 | 0.34 | 2.94 | 2.95 | 2.915 | 707834 |
| 1720824000 | 2.94 | 0 | 0.00 | 2.96 | 2.96 | 2.925 | 210234 |
| 1720737600 | 2.94 | 0.01 | 0.34 | 2.97 | 2.97 | 2.91 | 195467 |
| 1720651200 | 2.93 | 0.04 | 1.38 | 2.89 | 2.93 | 2.87 | 149068 |
| 1720564800 | 2.89 | 0.01 | 0.35 | 2.89 | 2.93 | 2.8626999 | 440448 |
| 1720478400 | 2.88 | 0.04 | 1.41 | 2.84 | 2.88 | 2.83 | 182976 |
| 1720219200 | 2.84 | 0.05 | 1.79 | 2.84 | 2.879 | 2.84 | 338121 |
| 1720040640 | 2.79 | 0.04 | 1.45 | 2.7599999 | 2.82 | 2.7599999 | 146849 |
| 1719960000 | 2.75 | 0.01 | 0.36 | 2.73 | 2.7799 | 2.7 | 353257 |
| 1719873600 | 2.74 | -0.06 | -2.14 | 2.83 | 2.83 | 2.73 | 404039 |
| 1719614400 | 2.8 | 0.01 | 0.36 | 2.8 | 2.83 | 2.785 | 297037 |
| 1719528000 | 2.79 | -0.01 | -0.36 | 2.79 | 2.82 | 2.7799999 | 207655 |
| 1719441600 | 2.8 | 0.06 | 2.19 | 2.74 | 2.81 | 2.72 | 241062 |
| 1719355200 | 2.74 | -0.07 | -2.49 | 2.81 | 2.85 | 2.73 | 243560 |
| 1719268800 | 2.81 | -0.04 | -1.40 | 2.88 | 2.88 | 2.8 | 378579 |
| 1719009600 | 2.85 | 0.03 | 1.06 | 2.85 | 2.895 | 2.83 | 1809731 |
| 1718923200 | 2.82 | 0.02 | 0.71 | 2.83 | 2.85 | 2.82 | 477267 |
| 1718750400 | 2.8 | 0.08 | 2.94 | 2.71 | 2.81 | 2.71 | 576408 |
| 1718664000 | 2.72 | -0.01 | -0.37 | 2.7 | 2.73 | 2.68 | 418890 |
| 1718404800 | 2.73 | -0.06 | -2.15 | 2.7799999 | 2.8 | 2.71 | 702309 |
| 1718318400 | 2.79 | -0.03 | -1.06 | 2.82 | 2.835 | 2.79 | 455842 |
| 1718232000 | 2.82 | -0.04 | -1.40 | 2.85 | 2.86 | 2.81 | 417112 |
| 1718145600 | 2.86 | 0.01 | 0.35 | 2.84 | 2.86 | 2.81 | 280742 |
| 1718059200 | 2.85 | -0.02 | -0.70 | 2.86 | 2.9 | 2.825 | 245119 |
| 1717800000 | 2.87 | -0.12 | -4.01 | 2.956 | 2.96 | 2.85 | 321562 |
| 1717713600 | 2.99 | 0.09 | 3.10 | 2.9 | 2.99 | 2.89 | 486015 |
| 1717627200 | 2.9 | 0.02 | 0.69 | 2.9 | 2.97 | 2.89 | 362048 |
| 1717540800 | 2.88 | 0 | 0.00 | 2.86 | 2.92 | 2.86 | 1213221 |
| 1717454400 | 2.88 | -0.06 | -2.04 | 2.82 | 2.9156 | 2.82 | 1009951 |
| 1717195200 | 2.94 | -0.02 | -0.68 | 2.96 | 2.99 | 2.91 | 257719 |
| 1717108800 | 2.96 | 0.03 | 1.02 | 2.94 | 2.97 | 2.93 | 288278 |
| 1717022400 | 2.93 | -0.07 | -2.33 | 2.97 | 2.98 | 2.89 | 279569 |
| 1716936000 | 3 | -0.03 | -0.99 | 3.02 | 3.04 | 2.965 | 82747 |
| 1716590400 | 3.0299999 | 0.1 | 3.41 | 2.96 | 3.04 | 2.95 | 238861 |
| 1716504000 | 2.93 | 0.05 | 1.74 | 2.92 | 2.96 | 2.89 | 303656 |
| 1716417600 | 2.88 | -0.29 | -9.15 | 2.96 | 2.98 | 2.87 | 487493 |
| 1716331200 | 3.17 | 0.02 | 0.63 | 3.13 | 3.175 | 3.13 | 262844 |
| 1716244800 | 3.15 | 0.02 | 0.64 | 3.13 | 3.21 | 3.13 | 313710 |
| 1715985600 | 3.13 | -0.03 | -0.95 | 3.15 | 3.2 | 3.11 | 303993 |
| 1715899200 | 3.16 | -0.06 | -1.86 | 3.19 | 3.24 | 3.15 | 265679 |
| 1715812800 | 3.22 | 0.07 | 2.22 | 3.18 | 3.24 | 3.14 | 423728 |
| 1715726400 | 3.15 | 0.06 | 1.94 | 3.09 | 3.18 | 3.07 | 368611 |
| 1715640000 | 3.09 | 0 | 0.00 | 3.09 | 3.13 | 3.06 | 576386 |
| 1715380800 | 3.09 | 0 | 0.00 | 3.09 | 3.125 | 3.06 | 716445 |
| 1715294400 | 3.09 | 0.04 | 1.31 | 3.04 | 3.12 | 3.04 | 998000 |
| 1715208000 | 3.05 | 0.09 | 3.04 | 2.99 | 3.05 | 2.97 | 244222 |
| 1715121600 | 2.96 | 0.01 | 0.34 | 2.97 | 3 | 2.95 | 288489 |
| 1715035200 | 2.95 | 0.03 | 1.03 | 2.92 | 3.0003 | 2.92 | 307504 |
| 1714776000 | 2.92 | -0.02 | -0.68 | 2.96 | 2.97 | 2.91 | 448141 |
| 1714689600 | 2.94 | -0.03 | -1.01 | 2.99 | 3.0099999 | 2.93 | 214131 |
| 1714603200 | 2.97 | 0.02 | 0.68 | 2.96 | 3 | 2.93 | 148497 |
| 1714516800 | 2.95 | -0.13 | -4.22 | 3 | 3.06 | 2.95 | 354498 |
| 1714430400 | 3.08 | 0.11 | 3.70 | 2.97 | 3.0975 | 2.97 | 834480 |
| 1714171200 | 2.97 | -0.04 | -1.33 | 3.02 | 3.02 | 2.96 | 259032 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
