Enel Chile SA (ENIC)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.04895104895 | 2.86 | 2.92 | 2.82 | 383674 | 2.87271497 | DR |
| 4 | 0.03 | 1.04895104895 | 2.86 | 2.985 | 2.735 | 450103 | 2.8992814 | DR |
| 12 | 0.08 | 2.84697508897 | 2.81 | 2.985 | 2.62 | 348144 | 2.815235 | DR |
| 26 | 0 | 0 | 2.89 | 2.985 | 2.51 | 426462 | 2.76311809 | DR |
| 52 | -0.12 | -3.98671096346 | 3.01 | 3.24 | 2.51 | 468880 | 2.85095917 | DR |
| 156 | 1.03 | 55.376344086 | 1.86 | 3.895 | 0.981 | 702368 | 2.58526471 | DR |
| 260 | -1.99 | -40.7786885246 | 4.88 | 5.11 | 0.981 | 694924 | 2.84001524 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 2.89 | -0.01 | -0.34 | 2.9 | 2.91 | 2.835 | 480787 |
| 1736379600 | 2.9 | 0.02 | 0.69 | 2.86 | 2.9 | 2.825 | 526031 |
| 1736293200 | 2.88 | 0.03 | 1.05 | 2.85 | 2.92 | 2.84 | 285300 |
| 1736206800 | 2.85 | 0 | 0.00 | 2.87 | 2.88 | 2.83 | 392181 |
| 1735947600 | 2.85 | -0.01 | -0.35 | 2.86 | 2.8692 | 2.82 | 331183 |
| 1735861200 | 2.86 | -0.02 | -0.69 | 2.8705 | 2.9089999 | 2.85 | 246165 |
| 1735688400 | 2.88 | 0.03 | 1.05 | 2.9 | 2.9 | 2.85 | 249835 |
| 1735602000 | 2.85 | -0.09 | -3.06 | 2.93 | 2.93 | 2.84 | 495150 |
| 1735342800 | 2.94 | -0.01 | -0.34 | 2.93 | 2.97 | 2.88 | 622619 |
| 1735256400 | 2.95 | -0.03 | -1.01 | 2.98 | 2.98 | 2.93 | 312342 |
| 1735077840 | 2.98 | 0.04 | 1.36 | 2.93 | 2.985 | 2.895 | 541493 |
| 1734997200 | 2.94 | 0 | 0.00 | 2.92 | 2.95 | 2.81 | 503608 |
| 1734738000 | 2.94 | 0.11 | 3.89 | 2.79 | 2.98 | 2.7799999 | 1790446 |
| 1734651600 | 2.83 | 0.08 | 2.91 | 2.7918 | 2.83 | 2.7799999 | 221472 |
| 1734565200 | 2.75 | -0.14 | -4.84 | 2.845 | 2.85 | 2.735 | 451799 |
| 1734478800 | 2.89 | 0.03 | 1.05 | 2.83 | 2.9 | 2.8001 | 216436 |
| 1734392400 | 2.86 | -0.02 | -0.69 | 2.865 | 2.875 | 2.85 | 243800 |
| 1734133200 | 2.88 | 0.02 | 0.70 | 2.86 | 2.88 | 2.85 | 221886 |
| 1734046800 | 2.86 | 0.03 | 1.06 | 2.83 | 2.87 | 2.82 | 211194 |
| 1733960400 | 2.83 | 0.02 | 0.71 | 2.8 | 2.835 | 2.79 | 303553 |
| 1733874000 | 2.81 | 0.05 | 1.81 | 2.805 | 2.82 | 2.77 | 263344 |
| 1733787600 | 2.7599999 | -0.01 | -0.36 | 2.7799999 | 2.805 | 2.73 | 527513 |
| 1733528400 | 2.77 | 0.01 | 0.36 | 2.7599999 | 2.7799999 | 2.74 | 433960 |
| 1733442000 | 2.7599999 | 0.03 | 1.10 | 2.75 | 2.8 | 2.745 | 286668 |
| 1733355600 | 2.73 | -0.03 | -1.09 | 2.75 | 2.75 | 2.71 | 211261 |
| 1733269200 | 2.7599999 | 0.03 | 1.10 | 2.74 | 2.7599999 | 2.73 | 250617 |
| 1733182800 | 2.73 | 0.01 | 0.37 | 2.7 | 2.74 | 2.68 | 357730 |
| 1732917840 | 2.72 | 0.03 | 1.12 | 2.7 | 2.75 | 2.68 | 161313 |
| 1732750800 | 2.69 | 0.02 | 0.75 | 2.7 | 2.725 | 2.68 | 319684 |
| 1732664400 | 2.67 | -0.04 | -1.48 | 2.69 | 2.69 | 2.62 | 641388 |
| 1732578000 | 2.71 | 0.01 | 0.37 | 2.725 | 2.73 | 2.68 | 486071 |
| 1732318800 | 2.7 | -0.1 | -3.57 | 2.745 | 2.75 | 2.7 | 292410 |
| 1732232400 | 2.8 | -0.01 | -0.36 | 2.795 | 2.83 | 2.77 | 254561 |
| 1732146000 | 2.81 | 0.01 | 0.36 | 2.792 | 2.81 | 2.7599999 | 238779 |
| 1732059600 | 2.8 | 0.04 | 1.45 | 2.75 | 2.8 | 2.74 | 227402 |
| 1731973200 | 2.7599999 | 0.05 | 1.85 | 2.72 | 2.79 | 2.72 | 518026 |
| 1731714000 | 2.71 | -0.03 | -1.09 | 2.715 | 2.73 | 2.7 | 141169 |
| 1731627600 | 2.74 | 0.02 | 0.74 | 2.7006 | 2.74 | 2.695 | 163521 |
| 1731541200 | 2.72 | 0.04 | 1.49 | 2.69 | 2.725 | 2.66 | 185491 |
| 1731454800 | 2.68 | -0.02 | -0.74 | 2.68 | 2.7 | 2.64 | 262521 |
| 1731368400 | 2.7 | -0.11 | -3.91 | 2.79 | 2.79 | 2.7 | 266017 |
| 1731109200 | 2.81 | -0.03 | -1.06 | 2.81 | 2.815 | 2.7599999 | 324095 |
| 1731022800 | 2.84 | 0.06 | 2.16 | 2.83 | 2.855 | 2.8 | 512185 |
| 1730936400 | 2.7799999 | 0.01 | 0.36 | 2.77 | 2.82 | 2.75 | 326231 |
| 1730850000 | 2.77 | 0 | 0.00 | 2.7799999 | 2.795 | 2.7599999 | 241465 |
| 1730763600 | 2.77 | 0.04 | 1.47 | 2.73 | 2.825 | 2.71 | 249878 |
| 1730500800 | 2.73 | -0.01 | -0.36 | 2.74 | 2.75 | 2.7011 | 216728 |
| 1730414400 | 2.74 | 0.02 | 0.74 | 2.74 | 2.74 | 2.7 | 156453 |
| 1730328000 | 2.72 | -0.04 | -1.45 | 2.755 | 2.77 | 2.69 | 340921 |
| 1730241600 | 2.7599999 | -0.06 | -2.13 | 2.83 | 2.83 | 2.74 | 159421 |
| 1730155200 | 2.82 | 0 | 0.00 | 2.8307 | 2.84 | 2.82 | 304009 |
| 1729896000 | 2.82 | 0 | 0.00 | 2.84 | 2.84 | 2.8 | 231774 |
| 1729809600 | 2.82 | 0.04 | 1.44 | 2.77 | 2.83 | 2.77 | 457800 |
| 1729723200 | 2.7799999 | 0.02 | 0.72 | 2.74 | 2.81 | 2.74 | 428280 |
| 1729636800 | 2.7599999 | -0.01 | -0.36 | 2.79 | 2.7900999 | 2.74 | 222751 |
| 1729550400 | 2.77 | 0 | 0.00 | 2.77 | 2.7995 | 2.73 | 281770 |
| 1729291200 | 2.77 | -0.04 | -1.42 | 2.81 | 2.815 | 2.77 | 386375 |
| 1729204800 | 2.81 | -0.02 | -0.71 | 2.83 | 2.83 | 2.77 | 559556 |
| 1729118400 | 2.83 | 0.04 | 1.43 | 2.8 | 2.83 | 2.7599999 | 331270 |
| 1729032000 | 2.79 | -0.03 | -1.06 | 2.82 | 2.83 | 2.7302 | 931899 |
| 1728945600 | 2.82 | 0.11 | 4.06 | 2.71 | 2.83 | 2.71 | 292202 |
| 1728686400 | 2.71 | 0.04 | 1.50 | 2.67 | 2.73 | 2.67 | 236607 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
