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

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

3.760 +0.020 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 12, 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 (%)
Sep 12, 2025 3.740 3.760 3.700 3.760 719,819 +0.02(+0.53%)
Sep 11, 2025 3.640 3.750 3.629 3.740 495,498 +0.11(+3.03%)
Sep 10, 2025 3.660 3.660 3.590 3.630 310,367 -0.01(-0.27%)
Sep 09, 2025 3.600 3.650 3.600 3.640 834,239 +0.06(+1.68%)
Sep 08, 2025 3.700 3.700 3.560 3.580 1,189,191 -0.12(-3.24%)
Sep 05, 2025 3.660 3.705 3.625 3.700 591,935 +0.09(+2.49%)
Sep 04, 2025 3.600 3.620 3.540 3.610 283,616 +0.00(+0.00%)
Sep 03, 2025 3.500 3.630 3.500 3.610 688,758 +0.11(+3.14%)
Sep 02, 2025 3.450 3.510 3.435 3.500 415,817 +0.01(+0.29%)
Aug 29, 2025 3.510 3.530 3.460 3.490 592,803 -0.02(-0.57%)
Aug 28, 2025 3.490 3.530 3.465 3.510 549,645 +0.04(+1.15%)
Aug 27, 2025 3.490 3.490 3.410 3.470 738,580 -0.04(-1.14%)
Aug 26, 2025 3.450 3.510 3.400 3.510 786,511 +0.05(+1.45%)
Aug 25, 2025 3.480 3.510 3.450 3.460 256,418 -0.02(-0.57%)
Aug 22, 2025 3.380 3.490 3.350 3.480 701,674 +0.10(+2.96%)
Aug 21, 2025 3.370 3.390 3.344 3.380 187,458 -0.01(-0.29%)
Aug 20, 2025 3.390 3.400 3.375 3.390 305,570 +0.01(+0.30%)
Aug 19, 2025 3.390 3.395 3.350 3.380 206,749 -0.01(-0.29%)
Aug 18, 2025 3.400 3.420 3.380 3.390 442,521 +0.00(+0.00%)
Aug 15, 2025 3.400 3.410 3.380 3.390 284,729 +0.01(+0.30%)
Aug 14, 2025 3.370 3.410 3.350 3.380 423,864 -0.02(-0.59%)
Aug 13, 2025 3.300 3.410 3.280 3.400 539,111 +0.10(+3.03%)
Aug 12, 2025 3.270 3.300 3.240 3.300 391,577 +0.05(+1.54%)
Aug 11, 2025 3.260 3.310 3.240 3.250 214,471 -0.04(-1.22%)
Aug 08, 2025 3.320 3.350 3.280 3.290 410,003 -0.02(-0.60%)
Aug 07, 2025 3.320 3.340 3.290 3.310 471,168 +0.03(+0.91%)
Aug 06, 2025 3.290 3.300 3.270 3.280 823,688 +0.00(+0.00%)
Aug 05, 2025 3.230 3.295 3.220 3.280 844,868 +0.07(+2.18%)
Aug 04, 2025 3.220 3.269 3.200 3.210 638,503 +0.03(+0.94%)
Aug 01, 2025 3.170 3.220 3.135 3.180 493,874 +0.00(+0.00%)
Jul 31, 2025 3.130 3.200 3.120 3.180 922,906 +0.06(+1.92%)
Jul 30, 2025 3.130 3.180 3.100 3.120 536,974 -0.03(-0.95%)
Jul 29, 2025 3.190 3.190 3.130 3.150 662,812 -0.03(-0.94%)
Jul 28, 2025 3.250 3.250 3.170 3.180 647,915 -0.08(-2.45%)
Jul 25, 2025 3.300 3.330 3.255 3.260 293,505 -0.03(-0.91%)
Jul 24, 2025 3.260 3.310 3.260 3.290 1,042,123 +0.02(+0.61%)
Jul 23, 2025 3.320 3.330 3.270 3.270 736,003 -0.05(-1.51%)
Jul 22, 2025 3.340 3.390 3.310 3.320 427,232 -0.05(-1.48%)
Jul 21, 2025 3.430 3.450 3.360 3.370 462,285 -0.01(-0.30%)
Jul 18, 2025 3.330 3.390 3.315 3.380 1,128,026 +0.02(+0.60%)
Jul 17, 2025 3.330 3.395 3.330 3.360 629,142 +0.03(+0.90%)
Jul 16, 2025 3.350 3.370 3.320 3.330 240,437 -0.01(-0.30%)
Jul 15, 2025 3.370 3.405 3.310 3.340 1,187,197 -0.04(-1.18%)
Jul 14, 2025 3.400 3.410 3.340 3.380 762,290 -0.03(-0.88%)
Jul 11, 2025 3.480 3.515 3.400 3.410 646,123 -0.10(-2.85%)
Jul 10, 2025 3.510 3.530 3.490 3.510 488,518 +0.01(+0.29%)
Jul 09, 2025 3.540 3.550 3.500 3.500 560,078 -0.04(-1.13%)
Jul 08, 2025 3.540 3.569 3.480 3.540 1,166,316 +0.01(+0.28%)
Jul 07, 2025 3.600 3.625 3.510 3.530 855,375 -0.11(-3.02%)
Jul 03, 2025 3.640 3.670 3.620 3.640 287,568 -0.01(-0.27%)
Jul 02, 2025 3.630 3.675 3.600 3.650 744,840 +0.01(+0.27%)
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.