5 DAY PERFORMANCE
-15.15%
1 MONTH PERFORMANCE
-11.91%
3 MONTH PERFORMANCE
-7.11%
6 MONTH PERFORMANCE
+0.51%
YEAR-TO-DATE PERFORMANCE
-2.49%
1 YEAR PERFORMANCE
-0.76%
Enel Chile S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.52 | $4.50 (-0.44%) | $4.54 | $4.46 | 456.93 K | $6.22 B |
| 05/12/2026 | $4.50 | $4.52 (0.44%) | $4.53 | $4.46 | 540.01 K | $6.25 B |
| 05/11/2026 | $4.60 | $4.56 (-0.87%) | $4.65 | $4.55 | 658.14 K | $6.31 B |
| 05/08/2026 | $4.57 | $4.62 (1.09%) | $4.66 | $4.57 | 358.70 K | $6.39 B |
| 05/07/2026 | $4.69 | $4.63 (-1.28%) | $4.74 | $4.60 | 437.72 K | $6.40 B |
| 05/06/2026 | $4.60 | $4.70 (2.17%) | $4.72 | $4.56 | 642.63 K | $6.50 B |
| 05/05/2026 | $4.40 | $4.54 (3.18%) | $4.57 | $4.40 | 388.40 K | $6.28 B |
| 05/04/2026 | $4.47 | $4.44 (-0.67%) | $4.53 | $4.43 | 1.12 M | $6.14 B |
| 05/01/2026 | $4.53 | $4.47 (-1.32%) | $4.58 | $4.46 | 231.50 K | $6.18 B |
| 04/30/2026 | $4.40 | $4.53 (2.95%) | $4.63 | $4.34 | 1.60 M | $125.33 M |
| 04/29/2026 | $4.44 | $4.33 (-2.48%) | $4.49 | $4.33 | 540.92 K | $119.80 M |
| 04/28/2026 | $4.48 | $4.52 (0.89%) | $4.54 | $4.39 | 621.20 K | $125.05 M |
| 04/27/2026 | $4.58 | $4.50 (-1.75%) | $4.59 | $4.49 | 763.45 K | $6.23 B |
| 04/24/2026 | $4.54 | $4.56 (0.44%) | $4.57 | $4.51 | 440.90 K | $6.32 B |
| 04/23/2026 | $4.40 | $4.51 (2.5%) | $4.54 | $4.36 | 6.10 M | $6.25 B |
| 04/22/2026 | $4.46 | $4.39 (-1.57%) | $4.59 | $4.36 | 465.01 K | $6.08 B |
| 04/21/2026 | $4.62 | $4.40 (-4.76%) | $4.62 | $4.40 | 443.10 K | $6.10 B |
| 04/20/2026 | $4.55 | $4.60 (1.1%) | $4.61 | $4.52 | 370.43 K | $6.37 B |
| 04/17/2026 | $4.58 | $4.56 (-0.44%) | $4.62 | $4.56 | 567.40 K | $6.32 B |
| 04/16/2026 | $4.49 | $4.51 (0.45%) | $4.55 | $4.46 | 367.23 K | $6.25 B |
| 04/15/2026 | $4.48 | $4.49 (0.22%) | $4.52 | $4.46 | 510.90 K | $6.22 B |
| 04/14/2026 | $4.49 | $4.47 (-0.45%) | $4.59 | $4.46 | 679.60 K | $6.19 B |
| 04/13/2026 | $4.39 | $4.45 (1.37%) | $4.46 | $4.37 | 543.12 K | $6.16 B |
| 04/10/2026 | $4.37 | $4.43 (1.37%) | $4.43 | $4.36 | 662.53 K | $6.14 B |
| 04/09/2026 | $4.30 | $4.38 (1.86%) | $4.40 | $4.30 | 1.25 M | $6.07 B |
| 04/08/2026 | $4.20 | $4.31 (2.62%) | $4.31 | $4.14 | 688.60 K | $5.97 B |
| 04/07/2026 | $4.03 | $4.06 (0.74%) | $4.07 | $3.97 | 641.00 K | $5.62 B |
| 04/06/2026 | $4.10 | $4.06 (-0.98%) | $4.16 | $4.04 | 478.60 K | $5.62 B |
| 04/02/2026 | $4.03 | $4.08 (1.24%) | $4.17 | $3.96 | 855.74 K | $5.65 B |
| 04/01/2026 | $3.96 | $4.10 (3.54%) | $4.12 | $3.94 | 754.30 K | $5.68 B |
| 03/31/2026 | $3.85 | $3.94 (2.34%) | $3.95 | $3.80 | 772.60 K | $5.46 B |
| 03/30/2026 | $3.90 | $3.82 (-2.05%) | $3.90 | $3.81 | 437.60 K | $5.29 B |
| 03/27/2026 | $3.84 | $3.86 (0.52%) | $3.89 | $3.81 | 497.10 K | $5.35 B |
| 03/26/2026 | $3.88 | $3.86 (-0.52%) | $3.93 | $3.85 | 502.75 K | $5.35 B |
| 03/25/2026 | $4.05 | $3.93 (-2.96%) | $4.05 | $3.91 | 766.81 K | $5.44 B |
| 03/24/2026 | $3.92 | $3.98 (1.53%) | $4.01 | $3.91 | 279.40 K | $5.51 B |
| 03/23/2026 | $3.99 | $3.99 (0%) | $4.06 | $3.93 | 350.61 K | $5.53 B |
| 03/20/2026 | $4.09 | $3.91 (-4.4%) | $4.10 | $3.89 | 822.21 K | $5.42 B |
| 03/19/2026 | $3.93 | $4.13 (5.09%) | $4.15 | $3.93 | 421.10 K | $5.72 B |
| 03/18/2026 | $4.05 | $4.02 (-0.74%) | $4.06 | $3.97 | 839.10 K | $5.57 B |
| 03/17/2026 | $4.08 | $4.05 (-0.74%) | $4.11 | $4.05 | 569.40 K | $5.61 B |
| 03/16/2026 | $4.04 | $4.08 (0.99%) | $4.09 | $4.02 | 344.97 K | $5.65 B |
| 03/13/2026 | $3.98 | $3.97 (-0.25%) | $4.04 | $3.93 | 607.99 K | $5.50 B |
| 03/12/2026 | $3.98 | $3.95 (-0.75%) | $4.01 | $3.93 | 601.23 K | $5.47 B |
| 03/11/2026 | $3.98 | $4.05 (1.76%) | $4.06 | $3.97 | 228.16 K | $5.61 B |
| 03/10/2026 | $3.94 | $4.01 (1.78%) | $4.06 | $3.93 | 476.30 K | $5.56 B |
| 03/09/2026 | $3.74 | $3.91 (4.55%) | $3.93 | $3.70 | 464.90 K | $5.42 B |
| 03/06/2026 | $3.75 | $3.81 (1.6%) | $3.86 | $3.71 | 478.54 K | $5.28 B |
| 03/05/2026 | $3.85 | $3.84 (-0.26%) | $3.87 | $3.78 | 478.20 K | $5.32 B |
| 03/04/2026 | $3.89 | $3.94 (1.29%) | $3.95 | $3.89 | 389.40 K | $5.46 B |
| 03/03/2026 | $3.82 | $3.83 (0.26%) | $3.87 | $3.68 | 968.49 K | $5.31 B |
| 03/02/2026 | $4.10 | $4.11 (0.24%) | $4.14 | $4.05 | 534.81 K | $5.69 B |
| 02/27/2026 | $4.28 | $4.17 (-2.57%) | $4.29 | $4.12 | 601.23 K | $5.78 B |
| 02/26/2026 | $4.28 | $4.29 (0.23%) | $4.30 | $4.20 | 725.00 K | $5.93 B |
| 02/25/2026 | $4.33 | $4.28 (-1.15%) | $4.36 | $4.26 | 742.13 K | $5.92 B |
| 02/24/2026 | $4.20 | $4.30 (2.38%) | $4.32 | $4.20 | 714.80 K | $5.95 B |
| 02/23/2026 | $4.16 | $4.17 (0.24%) | $4.20 | $4.14 | 594.10 K | $5.77 B |
| 02/20/2026 | $4.16 | $4.16 (0%) | $4.19 | $4.11 | 509.01 K | $5.75 B |
| 02/19/2026 | $4.07 | $4.20 (3.19%) | $4.20 | $4.07 | 857.96 K | $5.81 B |
| 02/18/2026 | $4.17 | $4.11 (-1.44%) | $4.17 | $4.10 | 378.20 K | $5.69 B |
| 02/17/2026 | $4.17 | $4.14 (-0.72%) | $4.22 | $3.91 | 682.90 K | $5.73 B |
| 02/13/2026 | $4.23 | $4.22 (-0.24%) | $4.31 | $4.12 | 431.30 K | $5.84 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.
