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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	2.800	2.980	2.780	2.940	1,796,967	+0.12(+4.26%)
Dec 19, 2024	2.770	2.820	2.770	2.820	202,072	+0.07(+2.55%)
Dec 18, 2024	2.860	2.860	2.735	2.750	456,438	-0.14(-4.84%)
Dec 17, 2024	2.850	2.900	2.800	2.890	223,801	+0.03(+1.05%)
Dec 16, 2024	2.870	2.875	2.850	2.860	253,085	-0.02(-0.69%)
Dec 13, 2024	2.860	2.880	2.850	2.880	228,194	+0.02(+0.70%)
Dec 12, 2024	2.830	2.870	2.820	2.860	220,961	+0.03(+1.06%)
Dec 11, 2024	2.820	2.835	2.790	2.830	308,160	+0.02(+0.71%)
Dec 10, 2024	2.800	2.820	2.770	2.810	272,975	+0.05(+1.81%)
Dec 09, 2024	2.770	2.805	2.730	2.760	567,210	-0.01(-0.36%)
Dec 06, 2024	2.770	2.780	2.740	2.770	439,562	+0.01(+0.36%)
Dec 05, 2024	2.740	2.800	2.740	2.760	288,915	+0.03(+1.10%)
Dec 04, 2024	2.770	2.780	2.710	2.730	214,829	-0.03(-1.09%)
Dec 03, 2024	2.720	2.760	2.720	2.760	262,857	+0.03(+1.10%)
Dec 02, 2024	2.700	2.740	2.680	2.730	371,343	+0.01(+0.37%)
Nov 29, 2024	2.670	2.750	2.670	2.720	179,634	+0.03(+1.12%)
Nov 27, 2024	2.710	2.725	2.680	2.690	327,750	+0.02(+0.75%)
Nov 26, 2024	2.690	2.700	2.620	2.670	645,042	-0.04(-1.48%)
Nov 25, 2024	2.710	2.740	2.680	2.710	505,290	+0.01(+0.37%)
Nov 22, 2024	2.720	2.750	2.700	2.700	307,996	-0.10(-3.57%)
Nov 21, 2024	2.800	2.830	2.770	2.800	255,663	-0.01(-0.36%)
Nov 20, 2024	2.790	2.810	2.760	2.810	242,507	+0.01(+0.36%)
Nov 19, 2024	2.730	2.800	2.730	2.800	230,698	+0.04(+1.45%)
Nov 18, 2024	2.700	2.790	2.700	2.760	527,849	+0.05(+1.85%)
Nov 15, 2024	2.750	2.750	2.700	2.710	147,224	-0.03(-1.09%)
Nov 14, 2024	2.710	2.740	2.695	2.740	169,399	+0.02(+0.74%)
Nov 13, 2024	2.670	2.725	2.660	2.720	188,921	+0.04(+1.49%)
Nov 12, 2024	2.690	2.700	2.640	2.680	270,401	-0.02(-0.74%)
Nov 11, 2024	2.800	2.800	2.700	2.700	277,894	-0.11(-3.91%)
Nov 08, 2024	2.810	2.819	2.760	2.810	333,115	-0.03(-1.06%)
Nov 07, 2024	2.830	2.855	2.800	2.840	515,450	+0.06(+2.16%)
Nov 06, 2024	2.770	2.820	2.750	2.780	332,659	+0.01(+0.36%)
Nov 05, 2024	2.790	2.795	2.760	2.770	243,694	+0.00(+0.00%)
Nov 04, 2024	2.730	2.825	2.710	2.770	256,846	+0.04(+1.47%)
Nov 01, 2024	2.740	2.750	2.701	2.730	217,361	-0.01(-0.36%)
Oct 31, 2024	2.730	2.760	2.700	2.740	162,534	+0.02(+0.74%)
Oct 30, 2024	2.730	2.770	2.690	2.720	344,386	-0.04(-1.45%)
Oct 29, 2024	2.830	2.830	2.740	2.760	163,572	-0.06(-2.13%)
Oct 28, 2024	2.840	2.845	2.820	2.820	308,547	+0.00(+0.00%)
Oct 25, 2024	2.840	2.840	2.800	2.820	231,774	+0.00(+0.00%)
Oct 24, 2024	2.770	2.830	2.770	2.820	457,919	+0.04(+1.44%)
Oct 23, 2024	2.740	2.810	2.740	2.780	428,508	+0.02(+0.72%)
Oct 22, 2024	2.790	2.790	2.740	2.760	236,338	-0.01(-0.36%)
Oct 21, 2024	2.770	2.800	2.730	2.770	281,789	+0.00(+0.00%)
Oct 18, 2024	2.810	2.815	2.770	2.770	386,375	-0.04(-1.42%)
Oct 17, 2024	2.830	2.830	2.770	2.810	559,559	-0.02(-0.71%)
Oct 16, 2024	2.800	2.830	2.760	2.830	331,292	+0.04(+1.43%)
Oct 15, 2024	2.820	2.830	2.730	2.790	931,905	-0.03(-1.06%)
Oct 14, 2024	2.710	2.830	2.710	2.820	292,203	+0.11(+4.06%)
Oct 11, 2024	2.670	2.730	2.670	2.710	240,035	+0.04(+1.50%)
Oct 10, 2024	2.690	2.710	2.655	2.670	242,938	-0.05(-1.84%)
Oct 09, 2024	2.630	2.720	2.620	2.720	633,057	+0.10(+3.82%)
Oct 08, 2024	2.670	2.689	2.600	2.620	818,385	-0.05(-1.87%)
Oct 07, 2024	2.730	2.730	2.670	2.670	577,011	-0.07(-2.55%)
Oct 04, 2024	2.690	2.750	2.670	2.740	381,638	+0.09(+3.40%)
Oct 03, 2024	2.720	2.750	2.650	2.650	365,362	-0.08(-2.93%)
Oct 02, 2024	2.760	2.770	2.720	2.730	252,288	-0.04(-1.44%)

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 and Conditions.