ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 4.370 4.435 4.355 4.430 662,530 +0.05(+1.14%)
Apr 09, 2026 4.300 4.400 4.300 4.380 1,249,611 +0.07(+1.62%)
Apr 08, 2026 4.200 4.310 4.140 4.310 688,581 +0.25(+6.16%)
Apr 07, 2026 4.030 4.070 3.965 4.060 639,563 +0.00(+0.00%)
Apr 06, 2026 4.100 4.155 4.035 4.060 478,552 -0.02(-0.49%)
Apr 02, 2026 4.030 4.170 3.960 4.080 855,742 -0.02(-0.49%)
Apr 01, 2026 3.960 4.120 3.940 4.100 754,301 +0.16(+4.06%)
Mar 31, 2026 3.850 3.950 3.800 3.940 772,590 +0.12(+3.14%)
Mar 30, 2026 3.900 3.900 3.810 3.820 437,592 -0.04(-1.04%)
Mar 27, 2026 3.840 3.890 3.810 3.860 497,073 +0.00(+0.00%)
Mar 26, 2026 3.880 3.925 3.845 3.860 502,753 -0.07(-1.78%)
Mar 25, 2026 4.050 4.050 3.910 3.930 766,807 -0.05(-1.26%)
Mar 24, 2026 3.920 4.010 3.910 3.980 279,354 -0.01(-0.25%)
Mar 23, 2026 3.990 4.055 3.930 3.990 350,611 +0.08(+2.05%)
Mar 20, 2026 4.090 4.100 3.885 3.910 822,208 -0.22(-5.33%)
Mar 19, 2026 3.930 4.148 3.930 4.130 421,079 +0.11(+2.74%)
Mar 18, 2026 4.050 4.060 3.970 4.020 839,077 -0.03(-0.74%)
Mar 17, 2026 4.080 4.110 4.050 4.050 569,354 -0.03(-0.74%)
Mar 16, 2026 4.040 4.090 4.020 4.080 344,965 +0.11(+2.77%)
Mar 13, 2026 3.980 4.040 3.930 3.970 607,988 +0.02(+0.51%)
Mar 12, 2026 3.980 4.015 3.930 3.950 601,234 -0.10(-2.47%)
Mar 11, 2026 3.980 4.060 3.970 4.050 228,160 +0.04(+1.00%)
Mar 10, 2026 3.940 4.060 3.930 4.010 476,294 +0.10(+2.56%)
Mar 09, 2026 3.740 3.925 3.700 3.910 464,855 +0.10(+2.62%)
Mar 06, 2026 3.750 3.860 3.710 3.810 478,536 -0.03(-0.78%)
Mar 05, 2026 3.850 3.865 3.784 3.840 478,178 -0.10(-2.54%)
Mar 04, 2026 3.890 3.950 3.887 3.940 389,374 +0.11(+2.87%)
Mar 03, 2026 3.820 3.865 3.680 3.830 968,398 -0.28(-6.81%)
Mar 02, 2026 4.100 4.140 4.050 4.110 534,814 -0.06(-1.44%)
Feb 27, 2026 4.280 4.290 4.115 4.170 601,232 -0.12(-2.80%)
Feb 26, 2026 4.280 4.300 4.200 4.290 724,986 +0.01(+0.23%)
Feb 25, 2026 4.330 4.360 4.260 4.280 742,128 -0.02(-0.47%)
Feb 24, 2026 4.200 4.320 4.200 4.300 714,753 +0.13(+3.12%)
Feb 23, 2026 4.160 4.200 4.145 4.170 594,092 +0.01(+0.24%)
Feb 20, 2026 4.160 4.190 4.105 4.160 509,009 -0.04(-0.95%)
Feb 19, 2026 4.070 4.200 4.070 4.200 857,963 +0.09(+2.19%)
Feb 18, 2026 4.170 4.170 4.100 4.110 378,180 -0.03(-0.72%)
Feb 17, 2026 4.170 4.215 3.910 4.140 682,877 -0.08(-1.90%)
Feb 13, 2026 4.230 4.305 4.120 4.220 431,269 -0.04(-0.94%)
Feb 12, 2026 4.360 4.360 4.225 4.260 414,194 -0.10(-2.29%)
Feb 11, 2026 4.330 4.370 4.300 4.360 320,654 +0.05(+1.16%)
Feb 10, 2026 4.340 4.360 4.260 4.310 560,488 -0.08(-1.82%)
Feb 09, 2026 4.240 4.420 4.210 4.390 1,112,918 +0.15(+3.54%)
Feb 06, 2026 4.290 4.290 4.195 4.240 511,798 -0.02(-0.47%)
Feb 05, 2026 4.250 4.295 4.230 4.260 797,628 -0.04(-0.93%)
Feb 04, 2026 4.370 4.387 4.250 4.300 792,036 -0.04(-0.92%)
Feb 03, 2026 4.320 4.395 4.320 4.340 877,754 +0.00(+0.00%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.