5 DAY PERFORMANCE
-13.47%
1 MONTH PERFORMANCE
-8.62%
3 MONTH PERFORMANCE
+1.55%
6 MONTH PERFORMANCE
-2.97%
YEAR-TO-DATE PERFORMANCE
-2.49%
1 YEAR PERFORMANCE
+8.59%
Enel Chile S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $4.33 | $4.42 (2.08%) | $4.44 | $4.33 | 467.80 K | $6.11 B |
| 06/25/2026 | $4.42 | $4.34 (-1.81%) | $4.42 | $4.33 | 774.81 K | $6.00 B |
| 06/24/2026 | $4.53 | $4.36 (-3.75%) | $4.53 | $4.35 | 719.23 K | $6.03 B |
| 06/23/2026 | $4.49 | $4.53 (0.89%) | $4.58 | $4.41 | 417.40 K | $6.27 B |
| 06/22/2026 | $4.57 | $4.56 (-0.22%) | $4.62 | $4.54 | 753.80 K | $6.31 B |
| 06/18/2026 | $4.62 | $4.57 (-1.08%) | $4.66 | $4.53 | 676.20 K | $6.32 B |
| 06/17/2026 | $4.68 | $4.59 (-1.92%) | $4.72 | $4.57 | 382.32 K | $6.35 B |
| 06/16/2026 | $4.61 | $4.66 (1.08%) | $4.68 | $4.59 | 432.24 K | $6.45 B |
| 06/15/2026 | $4.50 | $4.59 (2%) | $4.61 | $4.50 | 596.44 K | $6.35 B |
| 06/12/2026 | $4.43 | $4.46 (0.68%) | $4.50 | $4.42 | 636.53 K | $6.17 B |
| 06/11/2026 | $4.27 | $4.41 (3.28%) | $4.42 | $4.27 | 485.20 K | $6.10 B |
| 06/10/2026 | $4.18 | $4.23 (1.2%) | $4.30 | $4.18 | 660.90 K | $5.85 B |
| 06/09/2026 | $4.17 | $4.21 (0.96%) | $4.23 | $4.14 | 919.94 K | $5.82 B |
| 06/08/2026 | $4.15 | $4.14 (-0.24%) | $4.15 | $4.05 | 1.13 M | $5.73 B |
| 06/05/2026 | $4.14 | $4.17 (0.72%) | $4.21 | $4.08 | 518.74 K | $5.77 B |
| 06/04/2026 | $4.21 | $4.20 (-0.24%) | $4.27 | $4.16 | 508.00 K | $5.81 B |
| 06/03/2026 | $4.23 | $4.18 (-1.18%) | $4.25 | $4.14 | 932.90 K | $5.78 B |
| 06/02/2026 | $4.30 | $4.24 (-1.4%) | $4.34 | $4.21 | 715.12 K | $5.87 B |
| 06/01/2026 | $4.31 | $4.28 (-0.7%) | $4.36 | $4.26 | 497.50 K | $5.92 B |
| 05/29/2026 | $4.27 | $4.33 (1.41%) | $4.39 | $4.27 | 538.25 K | $5.99 B |
| 05/28/2026 | $4.24 | $4.29 (1.18%) | $4.34 | $4.19 | 1.27 M | $5.93 B |
| 05/27/2026 | $4.27 | $4.29 (0.47%) | $4.31 | $4.19 | 595.10 K | $5.93 B |
| 05/26/2026 | $4.28 | $4.27 (-0.23%) | $4.29 | $4.22 | 960.90 K | $5.91 B |
| 05/22/2026 | $4.37 | $4.22 (-3.43%) | $4.38 | $4.18 | 523.13 K | $5.84 B |
| 05/21/2026 | $4.32 | $4.37 (1.16%) | $4.39 | $4.29 | 435.21 K | $6.05 B |
| 05/20/2026 | $4.25 | $4.33 (1.88%) | $4.35 | $4.21 | 468.00 K | $5.99 B |
| 05/19/2026 | $4.20 | $4.21 (0.24%) | $4.23 | $4.15 | 433.44 K | $5.82 B |
| 05/18/2026 | $4.21 | $4.25 (0.95%) | $4.29 | $4.14 | 597.89 K | $5.88 B |
| 05/15/2026 | $4.24 | $4.19 (-1.18%) | $4.28 | $4.16 | 512.80 K | $5.80 B |
| 05/14/2026 | $4.34 | $4.33 (-0.23%) | $4.46 | $4.27 | 749.85 K | $5.99 B |
| 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 | $6.27 B |
| 04/29/2026 | $4.44 | $4.33 (-2.48%) | $4.49 | $4.33 | 540.92 K | $5.99 B |
| 04/28/2026 | $4.48 | $4.52 (0.89%) | $4.54 | $4.39 | 621.20 K | $6.25 B |
| 04/27/2026 | $4.58 | $4.50 (-1.75%) | $4.59 | $4.49 | 763.45 K | $6.22 B |
| 04/24/2026 | $4.54 | $4.56 (0.44%) | $4.57 | $4.51 | 440.90 K | $6.31 B |
| 04/23/2026 | $4.40 | $4.51 (2.5%) | $4.54 | $4.36 | 6.10 M | $6.24 B |
| 04/22/2026 | $4.46 | $4.39 (-1.57%) | $4.59 | $4.36 | 465.01 K | $6.07 B |
| 04/21/2026 | $4.62 | $4.40 (-4.76%) | $4.62 | $4.40 | 443.10 K | $6.09 B |
| 04/20/2026 | $4.55 | $4.60 (1.1%) | $4.61 | $4.52 | 370.43 K | $6.36 B |
| 04/17/2026 | $4.58 | $4.56 (-0.44%) | $4.62 | $4.56 | 567.40 K | $6.31 B |
| 04/16/2026 | $4.49 | $4.51 (0.45%) | $4.55 | $4.46 | 367.23 K | $6.24 B |
| 04/15/2026 | $4.48 | $4.49 (0.22%) | $4.52 | $4.46 | 510.90 K | $6.21 B |
| 04/14/2026 | $4.49 | $4.47 (-0.45%) | $4.59 | $4.46 | 679.60 K | $6.18 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 | $6.13 B |
| 04/09/2026 | $4.30 | $4.38 (1.86%) | $4.40 | $4.30 | 1.25 M | $6.06 B |
| 04/08/2026 | $4.20 | $4.31 (2.62%) | $4.31 | $4.14 | 688.60 K | $5.96 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 | $5.64 B |
| 04/01/2026 | $3.96 | $4.10 (3.54%) | $4.12 | $3.94 | 754.30 K | $5.67 B |
| 03/31/2026 | $3.85 | $3.94 (2.34%) | $3.95 | $3.80 | 772.60 K | $5.45 B |
| 03/30/2026 | $3.90 | $3.82 (-2.05%) | $3.90 | $3.81 | 437.60 K | $5.28 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.
