5 DAY PERFORMANCE
-6.00%
1 MONTH PERFORMANCE
-12.69%
3 MONTH PERFORMANCE
-12.11%
6 MONTH PERFORMANCE
-10.50%
YEAR-TO-DATE PERFORMANCE
-2.49%
1 YEAR PERFORMANCE
+2.62%
Enel Chile S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $4.41 | $4.44 (0.68%) | $4.46 | $4.35 | 237.08 K | $6.09 B |
| 10/08/2026 | $4.28 | $4.40 (2.8%) | $4.42 | $4.28 | 610.60 K | $6.09 B |
| 10/07/2026 | $4.32 | $4.32 (0%) | $4.35 | $4.31 | 493.60 K | $5.98 B |
| 10/06/2026 | $4.35 | $4.36 (0.23%) | $4.40 | $4.34 | 587.53 K | $6.03 B |
| 10/05/2026 | $4.18 | $4.31 (3.11%) | $4.37 | $4.14 | 689.01 K | $5.96 B |
| 10/02/2026 | $4.17 | $4.17 (0%) | $4.21 | $4.10 | 392.51 K | $5.77 B |
| 10/01/2026 | $4.20 | $4.13 (-1.67%) | $4.20 | $4.09 | 520.12 K | $5.71 B |
| 09/30/2026 | $4.27 | $4.23 (-0.94%) | $4.30 | $4.23 | 382.15 K | $5.85 B |
| 09/29/2026 | $4.26 | $4.24 (-0.47%) | $4.27 | $4.22 | 414.85 K | $5.87 B |
| 09/28/2026 | $4.26 | $4.26 (0%) | $4.28 | $4.22 | 416.38 K | $5.89 B |
| 09/25/2026 | $4.28 | $4.29 (0.23%) | $4.31 | $4.22 | 478.30 K | $5.93 B |
| 09/24/2026 | $4.34 | $4.24 (-2.3%) | $4.37 | $4.23 | 755.70 K | $5.87 B |
| 09/23/2026 | $4.40 | $4.34 (-1.36%) | $4.41 | $4.34 | 403.28 K | $6.00 B |
| 09/22/2026 | $4.36 | $4.42 (1.38%) | $4.46 | $4.35 | 485.34 K | $6.11 B |
| 09/21/2026 | $4.35 | $4.31 (-0.92%) | $4.36 | $4.27 | 1.00 M | $5.96 B |
| 09/18/2026 | $4.31 | $4.19 (-2.78%) | $4.31 | $4.14 | 3.46 M | $5.80 B |
| 09/17/2026 | $4.35 | $4.32 (-0.69%) | $4.36 | $4.29 | 569.30 K | $5.98 B |
| 09/16/2026 | $4.34 | $4.31 (-0.69%) | $4.34 | $4.28 | 718.84 K | $5.96 B |
| 09/15/2026 | $4.33 | $4.29 (-0.92%) | $4.33 | $4.24 | 580.14 K | $5.93 B |
| 09/14/2026 | $4.31 | $4.31 (0%) | $4.32 | $4.23 | 456.80 K | $5.96 B |
| 09/11/2026 | $4.49 | $4.38 (-2.45%) | $4.50 | $4.35 | 437.12 K | $6.06 B |
| 09/10/2026 | $4.46 | $4.46 (0%) | $4.48 | $4.41 | 380.00 K | $6.17 B |
| 09/09/2026 | $4.56 | $4.49 (-1.54%) | $4.57 | $4.45 | 535.10 K | $6.21 B |
| 09/08/2026 | $4.50 | $4.58 (1.78%) | $4.61 | $4.50 | 998.61 K | $6.34 B |
| 09/04/2026 | $4.38 | $4.45 (1.6%) | $4.46 | $4.36 | 409.21 K | $6.16 B |
| 09/03/2026 | $4.38 | $4.38 (0%) | $4.44 | $4.35 | 361.30 K | $6.06 B |
| 09/02/2026 | $4.35 | $4.38 (0.69%) | $4.41 | $4.32 | 1.53 M | $6.06 B |
| 09/01/2026 | $4.31 | $4.31 (0%) | $4.37 | $4.31 | 1.01 M | $5.96 B |
| 08/31/2026 | $4.35 | $4.34 (-0.23%) | $4.37 | $4.25 | 1.36 M | $6.00 B |
| 08/28/2026 | $4.47 | $4.35 (-2.68%) | $4.47 | $4.33 | 1.99 M | $6.02 B |
| 08/27/2026 | $4.47 | $4.44 (-0.67%) | $4.48 | $4.39 | 307.24 K | $6.14 B |
| 08/26/2026 | $4.56 | $4.47 (-1.97%) | $4.58 | $4.43 | 552.84 K | $6.18 B |
| 08/25/2026 | $4.52 | $4.57 (1.11%) | $4.57 | $4.48 | 692.04 K | $6.32 B |
| 08/24/2026 | $4.46 | $4.53 (1.57%) | $4.55 | $4.42 | 295.50 K | $6.27 B |
| 08/21/2026 | $4.45 | $4.44 (-0.22%) | $4.47 | $4.40 | 403.30 K | $6.14 B |
| 08/20/2026 | $4.50 | $4.41 (-2%) | $4.53 | $4.39 | 470.12 K | $6.10 B |
| 08/19/2026 | $4.55 | $4.52 (-0.66%) | $4.63 | $4.50 | 505.50 K | $6.25 B |
| 08/18/2026 | $4.54 | $4.52 (-0.44%) | $4.56 | $4.49 | 440.40 K | $6.25 B |
| 08/17/2026 | $4.50 | $4.56 (1.33%) | $4.58 | $4.48 | 230.86 K | $6.31 B |
| 08/14/2026 | $4.42 | $4.53 (2.49%) | $4.54 | $4.42 | 369.00 K | $6.27 B |
| 08/13/2026 | $4.38 | $4.41 (0.68%) | $4.45 | $4.34 | 605.30 K | $6.10 B |
| 08/12/2026 | $4.50 | $4.37 (-2.89%) | $4.55 | $4.37 | 403.00 K | $6.05 B |
| 08/11/2026 | $4.48 | $4.47 (-0.22%) | $4.52 | $4.43 | 373.43 K | $6.18 B |
| 08/10/2026 | $4.52 | $4.48 (-0.88%) | $4.52 | $4.45 | 481.16 K | $6.20 B |
| 08/07/2026 | $4.62 | $4.54 (-1.73%) | $4.62 | $4.49 | 514.60 K | $6.28 B |
| 08/06/2026 | $4.49 | $4.57 (1.78%) | $4.64 | $4.47 | 811.14 K | $6.32 B |
| 08/05/2026 | $4.57 | $4.49 (-1.75%) | $4.59 | $4.49 | 368.90 K | $6.21 B |
| 08/04/2026 | $4.55 | $4.50 (-1.1%) | $4.62 | $4.50 | 526.97 K | $6.22 B |
| 08/03/2026 | $4.43 | $4.51 (1.81%) | $4.52 | $4.41 | 395.10 K | $6.24 B |
| 07/31/2026 | $4.58 | $4.44 (-3.06%) | $4.65 | $4.44 | 1.31 M | $6.14 B |
| 07/30/2026 | $4.44 | $4.55 (2.48%) | $4.59 | $4.32 | 806.90 K | $6.29 B |
| 07/29/2026 | $4.37 | $4.36 (-0.23%) | $4.43 | $4.31 | 496.80 K | $6.03 B |
| 07/28/2026 | $4.33 | $4.37 (0.92%) | $4.42 | $4.30 | 534.04 K | $6.05 B |
| 07/27/2026 | $4.36 | $4.37 (0.23%) | $4.40 | $4.33 | 430.60 K | $6.05 B |
| 07/24/2026 | $4.39 | $4.31 (-1.82%) | $4.39 | $4.30 | 368.71 K | $5.96 B |
| 07/23/2026 | $4.38 | $4.39 (0.23%) | $4.39 | $4.32 | 292.50 K | $6.07 B |
| 07/22/2026 | $4.40 | $4.44 (0.91%) | $4.47 | $4.39 | 651.40 K | $6.14 B |
| 07/21/2026 | $4.35 | $4.38 (0.69%) | $4.43 | $4.35 | 426.55 K | $6.06 B |
| 07/20/2026 | $4.40 | $4.34 (-1.36%) | $4.42 | $4.31 | 308.50 K | $6.00 B |
| 07/17/2026 | $4.40 | $4.41 (0.23%) | $4.49 | $4.38 | 507.70 K | $6.10 B |
| 07/16/2026 | $4.43 | $4.40 (-0.68%) | $4.49 | $4.38 | 469.53 K | $6.09 B |
| 07/15/2026 | $4.41 | $4.47 (1.36%) | $4.50 | $4.39 | 353.76 K | $6.18 B |
| 07/14/2026 | $4.53 | $4.41 (-2.65%) | $4.53 | $4.30 | 697.32 K | $6.10 B |
| 07/13/2026 | $4.44 | $4.38 (-1.35%) | $4.49 | $4.38 | 419.90 K | $6.06 B |
| 07/10/2026 | $4.31 | $4.47 (3.71%) | $4.50 | $4.30 | 442.62 K | $6.18 B |
| 07/09/2026 | $4.43 | $4.46 (0.68%) | $4.48 | $4.43 | 353.41 K | $6.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
