Enel Américas S.A. (BVC:ENELAMCO)
Colombia
· Delayed Price · Currency is COP 363.00
0.00 (0.00%)
At close: Dec 2, 2025
Enel Américas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | - | 10,059 |
| Dec 3, 2025 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | - | 2,830 |
| Dec 2, 2025 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | - | 19,659 |
| Dec 1, 2025 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | -0.55% | 23,721 |
| Nov 28, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 2.24% | 76,852 |
| Nov 27, 2025 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | - | 15,229 |
| Nov 26, 2025 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | -2.46% | 30,785 |
| Nov 25, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | -0.81% | 50,439 |
| Nov 24, 2025 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 0.82% | 21,724 |
| Nov 21, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 2.23% | 145,766 |
| Nov 20, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - | 34,833 |
| Nov 19, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - | 36,028 |
| Nov 18, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | -1.38% | 54,689 |
| Nov 14, 2025 | 367.00 | 367.00 | 363.00 | 363.00 | 363.00 | -0.82% | 99,914 |
| Nov 13, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | 2,496 |
| Nov 12, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 3.39% | 66,651 |
| Nov 11, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | -1.39% | 104,685 |
| Nov 10, 2025 | 364.00 | 364.00 | 359.00 | 359.00 | 359.00 | -0.28% | 107,813 |
| Nov 7, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 12,926 |
| Nov 6, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 25,872 |
| Nov 5, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -2.17% | 111,198 |
| Nov 4, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0.55% | 4,209 |
| Oct 31, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | 10,040 |
| Oct 30, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 1.10% | 291,732 |
| Oct 29, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | 11,844 |
| Oct 28, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | 27,412 |
| Oct 27, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -1.36% | 31,789 |
| Oct 24, 2025 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | - | 67,942 |
| Oct 23, 2025 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | - | 13,336 |
| Oct 22, 2025 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | - | 5,742 |
| Oct 21, 2025 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | - | 41,127 |
| Oct 20, 2025 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | 5.46% | 163,664 |
| Oct 17, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | -1.97% | 96,601 |
| Oct 16, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | -5.33% | 192,016 |
| Oct 15, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 57,675 |
| Oct 14, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 3.59% | 16,696 |
| Oct 10, 2025 | 370.00 | 370.00 | 362.00 | 362.00 | 362.00 | -3.98% | 294,333 |
| Oct 9, 2025 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - | 20,411 |
| Oct 8, 2025 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | -1.57% | 74,420 |
| Oct 7, 2025 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - | 16,542 |
| Oct 6, 2025 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 2.96% | 37,085 |
| Oct 3, 2025 | 373.00 | 373.00 | 372.00 | 372.00 | 372.00 | -0.53% | 383,357 |
| Oct 2, 2025 | 381.00 | 383.00 | 374.00 | 374.00 | 374.00 | -8.11% | 567,178 |
| Oct 1, 2025 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | - | 650 |
| Sep 30, 2025 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | - | 28,733 |
| Sep 29, 2025 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 2.52% | 347 |
| Sep 26, 2025 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | -1.49% | 44,958 |
| Sep 25, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - | 6,282 |
| Sep 24, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - | 11,504 |
| Sep 23, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | -1.47% | 58,925 |
| Sep 22, 2025 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | -0.73% | - |
| Sep 19, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - | 1,055 |
| Sep 18, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - | 244 |
| Sep 17, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - | 6,270 |
| Sep 16, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - | 5,039 |
| Sep 15, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 1.48% | 37,514 |
| Sep 12, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - | 1,193 |
| Sep 11, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - | 8,220 |
| Sep 10, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - | 4,372 |
| Sep 9, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | -3.56% | 69,268 |
| Sep 8, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 0.48% | 10,887 |
| Sep 5, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 4,917 |
| Sep 4, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 6,906 |
| Sep 3, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 3,964 |
| Sep 2, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 6,743 |
| Sep 1, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 5,469 |
| Aug 29, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 21,861 |
| Aug 28, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 60,797 |
| Aug 27, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 476 |
| Aug 26, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 3,688 |
| Aug 25, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 3.20% | 670 |
| Aug 22, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - | 136 |
| Aug 21, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - | 1,681 |
| Aug 20, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - | 46 |
| Aug 19, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | -2.87% | 49,162 |
| Aug 15, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | 2,520 |
| Aug 14, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | 12,204 |
| Aug 13, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | 13,086 |
| Aug 12, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | 8,594 |
| Aug 11, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | -0.24% | 3,767 |
| Aug 8, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 559 |
| Aug 6, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 47 |
| Aug 5, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 21,085 |
| Aug 4, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 1.70% | 4,700 |
| Aug 1, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | -0.48% | 78,854 |
| Jul 31, 2025 | 402.00 | 414.00 | 402.00 | 414.00 | 414.00 | 2.73% | 301,594 |
| Jul 30, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - | 14,919 |
| Jul 29, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - | 6,449 |
| Jul 28, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 2.54% | 30,006 |
| Jul 25, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | - | 11,068 |
| Jul 24, 2025 | 392.00 | 395.00 | 392.00 | 393.00 | 393.00 | 0.26% | 192,091 |
| Jul 23, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - | 46,892 |
| Jul 22, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - | 5,963 |
| Jul 21, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 2.35% | 6,034 |
| Jul 18, 2025 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - | 4,717 |
| Jul 17, 2025 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | -0.78% | 61,877 |
| Jul 16, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | - |
| Jul 15, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | 19,496 |
| Jul 14, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 1.85% | 21,805 |
| Jul 11, 2025 | 383.00 | 385.00 | 379.00 | 379.00 | 379.00 | -4.53% | 340,987 |