5 DAY PERFORMANCE
-14.16%
1 MONTH PERFORMANCE
-15.68%
3 MONTH PERFORMANCE
-1.04%
6 MONTH PERFORMANCE
+5.56%
YEAR-TO-DATE PERFORMANCE
-1.04%
1 YEAR PERFORMANCE
-4.04%
Enel Chile S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.34 | $3.34 (0%) | $3.38 | $3.29 | 3.15 M | $4.62 B |
| 03/11/2025 | $3.34 | $3.31 (-0.9%) | $3.36 | $3.30 | 448,059 | $4.58 B |
| 03/10/2025 | $3.34 | $3.33 (-0.3%) | $3.39 | $3.27 | 723,980 | $4.61 B |
| 03/07/2025 | $3.30 | $3.32 (0.61%) | $3.36 | $3.24 | 545,526 | $4.59 B |
| 03/06/2025 | $3.42 | $3.29 (-3.8%) | $3.42 | $3.25 | 2.16 M | $4.55 B |
| 03/05/2025 | $3.42 | $3.44 (0.58%) | $3.45 | $3.37 | 1.99 M | $4.76 B |
| 03/04/2025 | $3.29 | $3.41 (3.65%) | $3.47 | $3.23 | 1.66 M | $4.72 B |
| 03/03/2025 | $3.30 | $3.29 (-0.3%) | $3.33 | $3.25 | 528,041 | $4.55 B |
| 02/28/2025 | $3.30 | $3.25 (-1.52%) | $3.35 | $3.25 | 584,500 | $4.50 B |
| 02/27/2025 | $3.29 | $3.31 (0.61%) | $3.39 | $3.24 | 765,835 | $4.58 B |
| 02/26/2025 | $3.48 | $3.45 (-0.86%) | $3.50 | $3.44 | 170,300 | $4.77 B |
| 02/25/2025 | $3.47 | $3.47 (0%) | $3.49 | $3.43 | 265,840 | $4.80 B |
| 02/24/2025 | $3.40 | $3.45 (1.47%) | $3.46 | $3.36 | 643,754 | $4.77 B |
| 02/21/2025 | $3.41 | $3.38 (-0.88%) | $3.43 | $3.36 | 301,841 | $4.68 B |
| 02/20/2025 | $3.41 | $3.40 (-0.29%) | $3.42 | $3.37 | 199,960 | $4.70 B |
| 02/19/2025 | $3.39 | $3.40 (0.29%) | $3.40 | $3.35 | 234,300 | $4.70 B |
| 02/18/2025 | $3.40 | $3.41 (0.29%) | $3.43 | $3.34 | 280,325 | $4.72 B |
| 02/14/2025 | $3.40 | $3.40 (0%) | $3.42 | $3.37 | 416,345 | $4.70 B |
| 02/13/2025 | $3.32 | $3.38 (1.81%) | $3.40 | $3.29 | 535,692 | $4.68 B |
| 02/12/2025 | $3.23 | $3.30 (2.17%) | $3.31 | $3.20 | 370,327 | $4.56 B |
| 02/11/2025 | $3.21 | $3.24 (0.93%) | $3.24 | $3.17 | 344,059 | $4.48 B |
| 02/10/2025 | $3.20 | $3.22 (0.63%) | $3.23 | $3.15 | 384,300 | $4.45 B |
| 02/07/2025 | $3.24 | $3.20 (-1.23%) | $3.28 | $3.18 | 259,400 | $4.43 B |
| 02/06/2025 | $3.20 | $3.21 (0.31%) | $3.23 | $3.15 | 404,033 | $4.44 B |
| 02/05/2025 | $3.14 | $3.19 (1.59%) | $3.23 | $3.12 | 310,239 | $4.41 B |
| 02/04/2025 | $3.07 | $3.12 (1.63%) | $3.16 | $3.03 | 395,327 | $4.32 B |
| 02/03/2025 | $2.99 | $3.06 (2.34%) | $3.07 | $2.98 | 371,000 | $4.23 B |
| 01/31/2025 | $3.05 | $3.04 (-0.33%) | $3.11 | $3.02 | 680,100 | $4.21 B |
| 01/30/2025 | $3.02 | $3.04 (0.66%) | $3.05 | $3.00 | 721,300 | $4.21 B |
| 01/29/2025 | $3.00 | $3.00 (0%) | $3.02 | $2.97 | 294,067 | $4.15 B |
| 01/28/2025 | $2.98 | $2.99 (0.34%) | $3.04 | $2.96 | 877,800 | $4.14 B |
| 01/27/2025 | $2.97 | $2.97 (0%) | $3.03 | $2.90 | 436,906 | $4.11 B |
| 01/24/2025 | $3.00 | $2.99 (-0.33%) | $3.02 | $2.95 | 542,500 | $4.14 B |
| 01/23/2025 | $2.92 | $2.98 (2.05%) | $3.03 | $2.89 | 750,150 | $4.12 B |
| 01/22/2025 | $3.01 | $2.92 (-2.99%) | $3.02 | $2.92 | 1.88 M | $4.04 B |
| 01/21/2025 | $2.90 | $2.99 (3.1%) | $3.00 | $2.89 | 982,600 | $4.14 B |
| 01/17/2025 | $2.90 | $2.89 (-0.34%) | $2.93 | $2.88 | 378,801 | $4.00 B |
| 01/16/2025 | $2.95 | $2.94 (-0.34%) | $2.96 | $2.92 | 396,427 | $4.07 B |
| 01/15/2025 | $2.95 | $2.95 (0%) | $2.97 | $2.94 | 419,812 | $4.08 B |
| 01/14/2025 | $2.95 | $2.92 (-1.02%) | $2.96 | $2.92 | 784,141 | $4.04 B |
| 01/13/2025 | $2.89 | $2.95 (2.08%) | $2.95 | $2.86 | 525,937 | $4.08 B |
| 01/10/2025 | $2.90 | $2.89 (-0.34%) | $2.91 | $2.84 | 487,300 | $4.00 B |
| 01/08/2025 | $2.89 | $2.90 (0.35%) | $2.90 | $2.83 | 531,203 | $4.01 B |
| 01/07/2025 | $2.87 | $2.88 (0.35%) | $2.92 | $2.84 | 290,464 | $3.98 B |
| 01/06/2025 | $2.86 | $2.85 (-0.35%) | $2.88 | $2.83 | 394,200 | $3.94 B |
| 01/03/2025 | $2.87 | $2.85 (-0.7%) | $2.87 | $2.82 | 343,429 | $3.94 B |
| 01/02/2025 | $2.88 | $2.86 (-0.69%) | $2.91 | $2.85 | 250,504 | $3.96 B |
| 12/31/2024 | $2.90 | $2.88 (-0.69%) | $2.90 | $2.85 | 249,835 | $3.98 B |
| 12/30/2024 | $2.93 | $2.85 (-2.73%) | $2.93 | $2.84 | 495,200 | $3.94 B |
| 12/27/2024 | $2.91 | $2.94 (1.03%) | $2.97 | $2.88 | 629,331 | $4.07 B |
| 12/26/2024 | $2.98 | $2.95 (-1.01%) | $2.98 | $2.93 | 312,342 | $4.08 B |
| 12/24/2024 | $2.93 | $2.98 (1.71%) | $2.99 | $2.90 | 541,500 | $4.12 B |
| 12/23/2024 | $2.92 | $2.94 (0.68%) | $2.95 | $2.81 | 505,722 | $4.07 B |
| 12/20/2024 | $2.80 | $2.94 (5%) | $2.98 | $2.78 | 1.80 M | $4.07 B |
| 12/19/2024 | $2.77 | $2.83 (2.17%) | $2.83 | $2.77 | 225,900 | $3.91 B |
| 12/18/2024 | $2.86 | $2.75 (-3.85%) | $2.86 | $2.74 | 456,441 | $3.80 B |
| 12/17/2024 | $2.85 | $2.89 (1.4%) | $2.90 | $2.80 | 223,905 | $4.00 B |
| 12/16/2024 | $2.87 | $2.86 (-0.35%) | $2.88 | $2.85 | 253,100 | $3.96 B |
| 12/13/2024 | $2.86 | $2.88 (0.7%) | $2.88 | $2.85 | 228,200 | $3.98 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.
