Enel Chile S.A.ENICNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.33 | $4.35 | $4.30 | $4.33 | 207,930 |
| 1/14/2026 | $4.31 | $4.36 | $4.28 | $4.35 | 934,765 |
| 1/13/2026 | $4.39 | $4.39 | $4.30 | $4.32 | 337,750 |
| 1/12/2026 | $4.30 | $4.41 | $4.30 | $4.39 | 651,021 |
| 1/9/2026 | $4.22 | $4.29 | $4.22 | $4.25 | 407,000 |
| 1/8/2026 | $4.19 | $4.22 | $4.15 | $4.22 | 233,329 |
| 1/7/2026 | $4.17 | $4.21 | $4.13 | $4.17 | 441,305 |
| 1/6/2026 | $4.21 | $4.31 | $4.17 | $4.20 | 556,850 |
| 1/5/2026 | $3.99 | $4.15 | $3.97 | $4.12 | 747,940 |
| 1/2/2026 | $4.06 | $4.06 | $3.95 | $3.98 | 1.82M |
| 12/31/2025 | $4.03 | $4.04 | $4.00 | $4.02 | 204,700 |
| 12/30/2025 | $3.98 | $4.05 | $3.95 | $4.02 | 778,413 |
| 12/29/2025 | $4.02 | $4.03 | $3.95 | $3.95 | 753,339 |
| 12/26/2025 | $4.03 | $4.05 | $3.98 | $4.04 | 157,721 |
| 12/24/2025 | $3.99 | $4.03 | $3.97 | $4.02 | 150,509 |
| 12/23/2025 | $3.97 | $4.00 | $3.95 | $3.97 | 382,534 |
| 12/22/2025 | $3.93 | $3.97 | $3.91 | $3.95 | 325,300 |
| 12/19/2025 | $3.96 | $3.98 | $3.91 | $3.92 | 542,500 |
| 12/18/2025 | $3.90 | $3.95 | $3.88 | $3.91 | 283,600 |
| 12/17/2025 | $3.93 | $3.94 | $3.85 | $3.87 | 450,137 |
| 12/16/2025 | $3.93 | $3.95 | $3.90 | $3.92 | 561,900 |
| 12/15/2025 | $4.03 | $4.05 | $3.92 | $3.94 | 325,700 |
| 12/12/2025 | $3.98 | $4.01 | $3.93 | $4.01 | 646,400 |
| 12/11/2025 | $3.81 | $3.91 | $3.81 | $3.91 | 482,319 |
| 12/10/2025 | $3.88 | $3.88 | $3.79 | $3.82 | 372,800 |
| 12/9/2025 | $3.84 | $3.90 | $3.84 | $3.88 | 351,847 |
| 12/8/2025 | $3.83 | $3.85 | $3.81 | $3.83 | 301,200 |
| 12/5/2025 | $3.90 | $3.95 | $3.83 | $3.85 | 564,947 |
| 12/4/2025 | $3.88 | $3.91 | $3.87 | $3.89 | 203,913 |
| 12/3/2025 | $3.87 | $3.90 | $3.84 | $3.87 | 343,948 |
| 12/2/2025 | $3.90 | $3.97 | $3.84 | $3.87 | 818,600 |
| 12/1/2025 | $3.89 | $3.89 | $3.83 | $3.86 | 540,729 |
| 11/28/2025 | $3.88 | $3.88 | $3.82 | $3.85 | 189,700 |
| 11/26/2025 | $3.80 | $3.84 | $3.78 | $3.80 | 279,500 |
| 11/25/2025 | $3.76 | $3.79 | $3.71 | $3.77 | 462,400 |
| 11/24/2025 | $3.74 | $3.77 | $3.70 | $3.74 | 960,800 |
| 11/21/2025 | $3.70 | $3.74 | $3.64 | $3.71 | 401,832 |
| 11/20/2025 | $3.81 | $3.85 | $3.71 | $3.71 | 351,149 |
| 11/19/2025 | $3.84 | $3.90 | $3.77 | $3.81 | 413,800 |
| 11/18/2025 | $3.83 | $3.87 | $3.78 | $3.85 | 689,900 |
| 11/17/2025 | $3.86 | $3.90 | $3.83 | $3.86 | 382,200 |
| 11/14/2025 | $3.86 | $3.87 | $3.79 | $3.79 | 404,718 |
| 11/13/2025 | $3.92 | $3.94 | $3.86 | $3.90 | 220,012 |
| 11/12/2025 | $3.93 | $4.01 | $3.91 | $3.92 | 814,408 |
| 11/11/2025 | $3.78 | $3.91 | $3.78 | $3.88 | 458,600 |
| 11/10/2025 | $3.89 | $3.89 | $3.77 | $3.80 | 641,600 |
| 11/7/2025 | $3.75 | $3.84 | $3.74 | $3.84 | 261,904 |
| 11/6/2025 | $3.80 | $3.81 | $3.71 | $3.74 | 726,200 |
| 11/5/2025 | $3.70 | $3.78 | $3.70 | $3.77 | 386,002 |
| 11/4/2025 | $3.86 | $3.86 | $3.69 | $3.69 | 701,000 |
| 11/3/2025 | $3.85 | $3.93 | $3.82 | $3.91 | 673,200 |
| 10/31/2025 | $3.85 | $3.89 | $3.83 | $3.85 | 362,200 |
| 10/30/2025 | $3.75 | $3.89 | $3.69 | $3.87 | 545,871 |
| 10/29/2025 | $3.62 | $3.84 | $3.62 | $3.80 | 613,074 |
| 10/28/2025 | $3.81 | $3.86 | $3.80 | $3.82 | 359,519 |
| 10/27/2025 | $3.89 | $3.90 | $3.81 | $3.82 | 258,100 |
| 10/24/2025 | $3.89 | $3.91 | $3.86 | $3.87 | 288,619 |
| 10/23/2025 | $3.84 | $3.89 | $3.84 | $3.87 | 924,432 |
| 10/22/2025 | $3.86 | $3.88 | $3.81 | $3.84 | 603,606 |
| 10/21/2025 | $3.90 | $3.92 | $3.84 | $3.86 | 316,515 |
| 10/20/2025 | $3.85 | $3.92 | $3.84 | $3.90 | 267,774 |
| 10/17/2025 | $3.79 | $3.86 | $3.76 | $3.81 | 432,600 |