Enel Américas S.A. (BVC:ENELAMCO)
Colombia
· Delayed Price · Currency is COP 341.00
+8.00 (2.40%)
At close: Apr 28, 2026
Enel Américas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 2.40% | 33,718 |
| Apr 27, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - | 5,687 |
| Apr 24, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - | 277 |
| Apr 23, 2026 | 339.00 | 339.00 | 333.00 | 333.00 | 333.00 | -2.63% | 174,830 |
| Apr 22, 2026 | 347.00 | 347.00 | 342.00 | 342.00 | 342.00 | -3.12% | 79,213 |
| Apr 21, 2026 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | -0.56% | 135 |
| Apr 20, 2026 | 356.00 | 356.00 | 355.00 | 355.00 | 355.00 | -1.93% | 65,590 |
| Apr 17, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 4.32% | 90,713 |
| Apr 16, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | 100 |
| Apr 15, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | 2,535 |
| Apr 14, 2026 | 343.00 | 347.00 | 343.00 | 347.00 | 347.00 | 0.29% | 67,314 |
| Apr 13, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -0.29% | 94,548 |
| Apr 10, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 1.46% | 87,992 |
| Apr 9, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 1.79% | 16,014 |
| Apr 8, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 3.70% | 40,677 |
| Apr 7, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -6.09% | 829 |
| Apr 6, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | 4,346 |
| Apr 1, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 13.11% | 39,569 |
| Mar 31, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -1.61% | 4,210 |
| Mar 30, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 134 |
| Mar 27, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 13,500 |
| Mar 26, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -7.19% | 10,794 |
| Mar 25, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 3,000 |
| Mar 24, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 1.21% | 50,687 |
| Mar 20, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 692 |
| Mar 19, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 6.45% | 35,926 |
| Mar 18, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -2.52% | 52,992 |
| Mar 17, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | 332 |
| Mar 16, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -2.45% | 250 |
| Mar 13, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | 5,052 |
| Mar 12, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | 49 |
| Mar 11, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | 16,385 |
| Mar 10, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | 1,360 |
| Mar 9, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -4.12% | 2,165 |
| Mar 6, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 563 |
| Mar 5, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 5,811 |
| Mar 4, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 6.25% | 4,209 |
| Mar 3, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -5.60% | 4,663 |
| Mar 2, 2026 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 3.35% | 16,832 |
| Feb 27, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | 8,260 |
| Feb 26, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | 9,391 |
| Feb 25, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | 16,365 |
| Feb 24, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | 18,166 |
| Feb 23, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0.61% | 4,525 |
| Feb 20, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | 17,025 |
| Feb 19, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | 2,634 |
| Feb 18, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -2.40% | 477 |
| Feb 17, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 819 |
| Feb 16, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -2.91% | 11,364 |
| Feb 13, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - | 44,418 |
| Feb 12, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - | 41,833 |
| Feb 11, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 1.18% | 95,925 |
| Feb 10, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 6,633 |
| Feb 9, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -2.86% | 23,928 |
| Feb 6, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 3,481 |
| Feb 5, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 25,850 |
| Feb 4, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 26,268 |
| Feb 3, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 2,427 |
| Feb 2, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -0.28% | 22,046 |
| Jan 30, 2026 | 354.00 | 357.00 | 351.00 | 351.00 | 351.00 | -4.10% | 287,622 |
| Jan 29, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | 61,311 |
| Jan 28, 2026 | 371.00 | 371.00 | 366.00 | 366.00 | 366.00 | -1.35% | 144,494 |
| Jan 27, 2026 | 370.00 | 371.00 | 369.00 | 371.00 | 371.00 | 2.49% | 219,566 |
| Jan 26, 2026 | 360.00 | 362.00 | 360.00 | 362.00 | 362.00 | 2.26% | 239,633 |
| Jan 23, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - | 34,609 |
| Jan 22, 2026 | 362.00 | 364.00 | 354.00 | 354.00 | 354.00 | 0.28% | 1,164,062 |
| Jan 21, 2026 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - | 10,734 |
| Jan 20, 2026 | 353.00 | 354.00 | 353.00 | 353.00 | 353.00 | -0.56% | 207,448 |
| Jan 19, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | 744 |
| Jan 16, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 351.56 | -0.84% | 111,253 |
| Jan 15, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 354.53 | -0.56% | 81,878 |
| Jan 14, 2026 | 359.00 | 360.00 | 359.00 | 360.00 | 356.51 | 2.86% | 98,566 |
| Jan 13, 2026 | 350.00 | 350.00 | 340.00 | 350.00 | 346.60 | -3.85% | 80,654 |
| Jan 9, 2026 | 360.47 | 360.47 | 360.47 | 364.00 | 360.47 | - | 8,453 |
| Jan 8, 2026 | 360.47 | 360.47 | 360.47 | 364.00 | 360.47 | - | 4,289 |
| Jan 7, 2026 | 360.47 | 360.47 | 360.47 | 364.00 | 360.47 | - | 24,014 |
| Jan 6, 2026 | 360.47 | 360.47 | 360.47 | 364.00 | 360.47 | - | 12,626 |
| Jan 5, 2026 | 360.47 | 360.47 | 360.47 | 364.00 | 360.47 | - | 24,050 |
| Jan 2, 2026 | 365.00 | 365.00 | 364.00 | 364.00 | 360.47 | 2.25% | 134,149 |
| Dec 30, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 352.55 | 1.42% | 46,532 |
| Dec 29, 2025 | 347.59 | 347.59 | 347.59 | 351.00 | 347.59 | 0.29% | 6,047 |
| Dec 26, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 346.60 | -1.69% | 62,938 |
| Dec 24, 2025 | 352.55 | 352.55 | 352.55 | 356.00 | 352.55 | - | 42,436 |
| Dec 23, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 352.55 | -1.66% | 75,761 |
| Dec 22, 2025 | 358.49 | 358.49 | 358.49 | 362.00 | 358.49 | -0.28% | 5,097 |
| Dec 19, 2025 | 363.00 | 363.00 | 363.00 | 363.00 | 359.48 | -0.82% | 63,769 |
| Dec 18, 2025 | 364.00 | 366.00 | 364.00 | 366.00 | 362.45 | 0.55% | 460,957 |
| Dec 17, 2025 | 360.00 | 364.00 | 360.00 | 364.00 | 360.47 | -0.82% | 467,555 |
| Dec 16, 2025 | 363.44 | 363.44 | 363.44 | 367.00 | 363.44 | - | 3,047 |
| Dec 15, 2025 | 363.44 | 363.44 | 363.44 | 367.00 | 363.44 | -0.27% | 14,131 |
| Dec 12, 2025 | 364.43 | 364.43 | 364.43 | 368.00 | 364.43 | - | 11,208 |
| Dec 11, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 364.43 | - | 917,825 |
| Dec 10, 2025 | 364.43 | 364.43 | 364.43 | 368.00 | 364.43 | - | 4,968 |
| Dec 9, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 364.43 | - | 33,730 |
| Dec 5, 2025 | 371.00 | 371.00 | 368.00 | 368.00 | 364.43 | 1.38% | 89,380 |
| Dec 4, 2025 | 359.48 | 359.48 | 359.48 | 363.00 | 359.48 | - | 10,059 |
| Dec 3, 2025 | 359.48 | 359.48 | 359.48 | 363.00 | 359.48 | - | 2,830 |
| Dec 2, 2025 | 359.48 | 359.48 | 359.48 | 363.00 | 359.48 | - | 19,659 |
| Dec 1, 2025 | 359.48 | 359.48 | 359.48 | 363.00 | 359.48 | -0.55% | 23,721 |
| Nov 28, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 361.46 | 2.24% | 76,852 |