Skip to main content
Recent Quotes
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)

3.630 +0.020 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 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 (%)
Jun 30, 2025 3.620 3.650 3.550 3.630 491,918 +0.02(+0.55%)
Jun 27, 2025 3.650 3.660 3.600 3.610 275,876 -0.04(-1.10%)
Jun 26, 2025 3.590 3.670 3.565 3.650 537,296 +0.10(+2.82%)
Jun 25, 2025 3.610 3.630 3.530 3.550 947,874 -0.05(-1.39%)
Jun 24, 2025 3.560 3.640 3.560 3.600 860,631 +0.04(+1.12%)
Jun 23, 2025 3.530 3.590 3.500 3.560 1,181,590 +0.04(+1.14%)
Jun 20, 2025 3.530 3.560 3.510 3.520 936,064 -0.02(-0.56%)
Jun 18, 2025 3.540 3.575 3.510 3.540 702,313 -0.02(-0.56%)
Jun 17, 2025 3.590 3.600 3.510 3.560 586,423 -0.04(-1.11%)
Jun 16, 2025 3.650 3.710 3.590 3.600 1,587,787 -0.04(-1.10%)
Jun 13, 2025 3.650 3.680 3.580 3.640 1,743,180 -0.05(-1.36%)
Jun 12, 2025 3.700 3.722 3.670 3.690 633,351 -0.01(-0.27%)
Jun 11, 2025 3.550 3.700 3.550 3.700 693,686 +0.16(+4.52%)
Jun 10, 2025 3.500 3.580 3.500 3.540 2,794,364 +0.04(+1.14%)
Jun 09, 2025 3.560 3.570 3.470 3.500 2,017,280 -0.05(-1.41%)
Jun 06, 2025 3.590 3.595 3.530 3.550 1,410,529 -0.04(-1.11%)
Jun 05, 2025 3.600 3.639 3.540 3.590 2,160,532 +0.01(+0.28%)
Jun 04, 2025 3.540 3.620 3.540 3.580 1,723,785 +0.04(+1.13%)
Jun 03, 2025 3.530 3.580 3.500 3.540 2,010,481 -0.01(-0.28%)
Jun 02, 2025 3.550 3.580 3.520 3.550 1,936,672 +0.00(+0.00%)
May 30, 2025 3.610 3.630 3.520 3.550 2,893,325 -0.09(-2.47%)
May 29, 2025 3.640 3.700 3.590 3.640 1,403,573 +0.01(+0.28%)
May 28, 2025 3.640 3.690 3.610 3.630 1,061,996 -0.03(-0.82%)
May 27, 2025 3.700 3.820 3.620 3.660 2,386,087 -0.02(-0.54%)
May 23, 2025 3.630 3.750 3.630 3.680 2,962,461 +0.01(+0.27%)
May 22, 2025 3.640 3.700 3.600 3.670 915,537 -0.01(-0.27%)
May 21, 2025 3.700 3.730 3.670 3.680 505,297 -0.03(-0.81%)
May 20, 2025 3.760 3.780 3.695 3.710 822,846 -0.05(-1.33%)
May 19, 2025 3.680 3.780 3.680 3.760 430,279 +0.04(+1.08%)
May 16, 2025 3.780 3.810 3.690 3.720 1,087,746 -0.23(-5.82%)
May 15, 2025 3.970 3.980 3.900 3.950 893,431 -0.02(-0.50%)
May 14, 2025 3.950 3.980 3.840 3.970 1,359,201 +0.02(+0.51%)
May 13, 2025 3.930 4.020 3.870 3.950 2,384,221 +0.01(+0.25%)
May 12, 2025 4.000 4.000 3.910 3.940 1,211,430 -0.02(-0.51%)
May 09, 2025 3.970 4.050 3.950 3.960 1,526,531 +0.00(+0.00%)
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%)
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.