Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enel Chile S.A. American Depositary Shares (Each representing 50 shares of (NY:ENIC)

3.960 +0.110 (+2.86%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 3.890 3.970 3.801 3.960 1,069,869 +0.11(+2.86%)
May 07, 2025 3.810 3.880 3.771 3.850 1,027,274 +0.05(+1.32%)
May 06, 2025 3.680 3.810 3.640 3.800 950,532 +0.13(+3.54%)
May 05, 2025 3.580 3.690 3.580 3.670 691,590 +0.09(+2.51%)
May 02, 2025 3.560 3.615 3.520 3.580 1,081,202 +0.07(+1.99%)
May 01, 2025 3.500 3.535 3.480 3.510 645,385 +0.01(+0.29%)
Apr 30, 2025 3.520 3.520 3.450 3.500 581,374 -0.06(-1.69%)
Apr 29, 2025 3.450 3.590 3.430 3.560 950,006 +0.11(+3.19%)
Apr 28, 2025 3.450 3.510 3.430 3.450 806,132 +0.02(+0.58%)
Apr 25, 2025 3.450 3.450 3.400 3.430 456,690 -0.01(-0.29%)
Apr 24, 2025 3.390 3.450 3.380 3.440 759,324 +0.06(+1.78%)
Apr 23, 2025 3.360 3.390 3.345 3.380 423,032 +0.03(+0.90%)
Apr 22, 2025 3.250 3.360 3.240 3.350 574,603 +0.14(+4.36%)
Apr 21, 2025 3.190 3.230 3.180 3.210 450,627 -0.01(-0.31%)
Apr 17, 2025 3.200 3.250 3.195 3.220 279,309 +0.02(+0.63%)
Apr 16, 2025 3.170 3.230 3.160 3.200 1,070,637 +0.00(+0.00%)
Apr 15, 2025 3.130 3.240 3.105 3.200 345,662 +0.06(+1.91%)
Apr 14, 2025 3.110 3.165 3.110 3.140 474,468 +0.05(+1.62%)
Apr 11, 2025 3.040 3.110 2.990 3.090 288,421 +0.04(+1.31%)
Apr 10, 2025 3.140 3.200 2.995 3.050 675,609 -0.14(-4.39%)
Apr 09, 2025 3.000 3.190 2.890 3.190 1,212,280 +0.18(+5.98%)
Apr 08, 2025 2.990 3.080 2.955 3.010 1,157,463 +0.12(+4.15%)
Apr 07, 2025 2.990 3.010 2.852 2.890 2,238,002 -0.20(-6.47%)
Apr 04, 2025 3.230 3.230 3.065 3.090 846,266 -0.26(-7.76%)
Apr 03, 2025 3.350 3.361 3.300 3.350 706,018 +0.00(+0.00%)
Apr 02, 2025 3.410 3.440 3.320 3.350 397,594 -0.09(-2.62%)
Apr 01, 2025 3.280 3.490 3.270 3.440 1,509,436 +0.17(+5.20%)
Mar 31, 2025 3.270 3.310 3.250 3.270 850,073 -0.04(-1.21%)
Mar 28, 2025 3.340 3.340 3.290 3.310 298,704 -0.06(-1.78%)
Mar 27, 2025 3.370 3.370 3.320 3.370 368,481 +0.01(+0.30%)
Mar 26, 2025 3.370 3.390 3.350 3.360 299,839 -0.02(-0.59%)
Mar 25, 2025 3.380 3.390 3.360 3.380 259,064 +0.03(+0.90%)
Mar 24, 2025 3.340 3.400 3.330 3.350 1,076,880 +0.03(+0.90%)
Mar 21, 2025 3.360 3.370 3.310 3.320 539,374 -0.07(-2.06%)
Mar 20, 2025 3.430 3.430 3.370 3.390 237,695 -0.06(-1.74%)
Mar 19, 2025 3.410 3.460 3.391 3.450 522,223 +0.04(+1.17%)
Mar 18, 2025 3.470 3.470 3.410 3.410 698,329 -0.05(-1.45%)
Mar 17, 2025 3.400 3.480 3.400 3.460 540,064 +0.06(+1.76%)
Mar 14, 2025 3.360 3.400 3.345 3.400 165,017 +0.07(+2.10%)
Mar 13, 2025 3.350 3.390 3.300 3.330 486,428 -0.01(-0.30%)
Mar 12, 2025 3.340 3.380 3.290 3.340 3,146,621 +0.03(+0.91%)
Mar 11, 2025 3.340 3.355 3.295 3.310 447,901 -0.02(-0.60%)
Mar 10, 2025 3.340 3.390 3.270 3.330 723,980 +0.01(+0.30%)
Mar 07, 2025 3.300 3.360 3.240 3.320 545,526 +0.03(+0.91%)
Mar 06, 2025 3.420 3.420 3.250 3.290 2,159,752 -0.15(-4.36%)
Mar 05, 2025 3.420 3.450 3.365 3.440 1,989,135 +0.03(+0.88%)
Mar 04, 2025 3.290 3.470 3.225 3.410 1,657,528 +0.12(+3.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.