ENELCHILE.SNENELCHILE.SN
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $77.00 | $77.83 | $76.01 | $76.20 | 85.85M |
| 1/13/2026 | $77.80 | $78.38 | $75.50 | $77.44 | 54.63M |
| 1/12/2026 | $77.60 | $78.14 | $77.12 | $77.85 | 137.57M |
| 1/9/2026 | $76.40 | $77.94 | $76.40 | $77.60 | 76.26M |
| 1/8/2026 | $75.99 | $76.77 | $75.00 | $76.75 | 70.33M |
| 1/7/2026 | $76.75 | $76.80 | $75.00 | $75.50 | 84.45M |
| 1/6/2026 | $75.53 | $77.99 | $75.53 | $77.50 | 96.34M |
| 1/5/2026 | $73.02 | $75.99 | $73.01 | $75.99 | 61.56M |
| 1/2/2026 | $73.99 | $73.99 | $73.00 | $73.00 | 40.61M |
| 12/30/2025 | $74.00 | $74.50 | $71.70 | $73.99 | 28.59M |
| 12/29/2025 | $73.97 | $74.29 | $73.47 | $73.98 | 21.54M |
| 12/26/2025 | $73.70 | $73.97 | $73.22 | $73.97 | 15.78M |
| 12/24/2025 | $73.95 | $73.95 | $72.78 | $73.60 | 9.88M |
| 12/23/2025 | $72.60 | $73.95 | $72.30 | $73.30 | 42.41M |
| 12/22/2025 | $72.11 | $72.98 | $72.11 | $72.54 | 26.96M |
| 12/19/2025 | $72.69 | $73.37 | $72.00 | $72.00 | 153.55M |
| 12/18/2025 | $72.00 | $72.36 | $71.62 | $72.01 | 45.75M |
| 12/17/2025 | $73.04 | $73.04 | $71.55 | $72.00 | 70.70M |
| 12/16/2025 | $73.11 | $73.29 | $72.41 | $73.04 | 55.27M |
| 12/15/2025 | $73.73 | $73.73 | $72.50 | $73.11 | 52.35M |
| 12/12/2025 | $73.25 | $73.61 | $72.31 | $73.00 | 42.19M |
| 12/11/2025 | $71.20 | $72.71 | $70.80 | $72.30 | 45.19M |
| 12/10/2025 | $72.60 | $72.60 | $70.52 | $71.65 | 24.00M |
| 12/9/2025 | $73.79 | $73.79 | $71.50 | $72.00 | 100.76M |
| 12/5/2025 | $71.51 | $74.40 | $71.30 | $74.40 | 45.31M |
| 12/4/2025 | $72.65 | $73.00 | $71.01 | $72.90 | 25.04M |
| 12/3/2025 | $72.59 | $72.65 | $71.61 | $72.60 | 38.24M |
| 12/2/2025 | $72.98 | $73.42 | $71.52 | $71.60 | 54.53M |
| 12/1/2025 | $72.39 | $72.98 | $71.27 | $72.98 | 44.36M |
| 11/28/2025 | $71.61 | $72.38 | $71.31 | $72.38 | 22.65M |
| 11/27/2025 | $71.00 | $71.99 | $70.62 | $71.99 | 6.81M |
| 11/26/2025 | $70.43 | $70.97 | $70.10 | $70.90 | 15.84M |
| 11/25/2025 | $70.98 | $70.99 | $69.71 | $70.00 | 19.51M |
| 11/24/2025 | $71.00 | $72.00 | $69.71 | $69.71 | 178.41M |
| 11/21/2025 | $69.98 | $71.22 | $68.48 | $70.00 | 55.94M |
| 11/20/2025 | $71.70 | $72.20 | $69.22 | $69.22 | 30.29M |
| 11/19/2025 | $73.00 | $73.50 | $70.83 | $71.47 | 62.38M |
| 11/18/2025 | $72.95 | $72.95 | $70.70 | $72.80 | 22.25M |
| 11/17/2025 | $73.34 | $74.67 | $71.31 | $72.96 | 34.72M |
| 11/14/2025 | $72.80 | $73.00 | $71.21 | $71.35 | 16.31M |
| 11/13/2025 | $73.57 | $74.00 | $72.80 | $72.80 | 16.21M |
| 11/12/2025 | $73.92 | $74.99 | $73.11 | $73.57 | 36.79M |
| 11/11/2025 | $72.00 | $74.39 | $71.60 | $74.39 | 33.40M |
| 11/10/2025 | $71.99 | $72.63 | $71.51 | $72.00 | 40.04M |
| 11/7/2025 | $71.20 | $72.49 | $71.20 | $72.00 | 34.42M |
| 11/6/2025 | $70.50 | $71.84 | $70.50 | $71.20 | 92.04M |
| 11/5/2025 | $71.80 | $72.01 | $70.29 | $71.70 | 63.18M |
| 11/4/2025 | $72.00 | $72.09 | $70.47 | $71.80 | 62.48M |
| 11/3/2025 | $72.31 | $73.46 | $71.32 | $72.40 | 90.90M |
| 10/30/2025 | $71.40 | $72.00 | $70.78 | $72.00 | 37.34M |
| 10/29/2025 | $70.47 | $71.40 | $70.47 | $71.40 | 34.29M |
| 10/28/2025 | $71.99 | $72.00 | $70.92 | $71.10 | 47.79M |
| 10/27/2025 | $72.50 | $72.50 | $70.70 | $71.76 | 28.56M |
| 10/24/2025 | $72.07 | $73.00 | $71.35 | $71.40 | 24.03M |
| 10/23/2025 | $72.52 | $72.52 | $71.53 | $72.06 | 43.89M |
| 10/22/2025 | $72.52 | $72.70 | $71.71 | $71.80 | 39.42M |
| 10/21/2025 | $73.29 | $73.29 | $72.39 | $72.52 | 46.62M |
| 10/20/2025 | $72.55 | $73.50 | $72.55 | $73.30 | 34.16M |
| 10/17/2025 | $71.87 | $74.49 | $71.79 | $72.55 | 408.40M |