Engie Energia Chile S.A. (SNSE:ECL)
Chile
· Delayed Price · Currency is CLP 1,702.70
-37.10 (-2.13%)
Apr 28, 2026, 4:00 PM CLT
Engie Energia Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,725.00 | 1,740.00 | 1,706.10 | 1,739.80 | 1,739.80 | 1.17% | 420,362 |
| Apr 24, 2026 | 1,700.00 | 1,731.10 | 1,699.50 | 1,719.70 | 1,719.70 | 1.16% | 279,400 |
| Apr 23, 2026 | 1,684.90 | 1,709.90 | 1,664.50 | 1,700.00 | 1,700.00 | 0.90% | 403,251 |
| Apr 22, 2026 | 1,661.90 | 1,685.00 | 1,658.90 | 1,684.90 | 1,684.90 | -0.30% | 347,656 |
| Apr 21, 2026 | 1,714.00 | 1,716.30 | 1,655.20 | 1,690.00 | 1,690.00 | -1.31% | 695,804 |
| Apr 20, 2026 | 1,725.00 | 1,725.00 | 1,683.90 | 1,712.40 | 1,712.40 | -0.78% | 668,469 |
| Apr 17, 2026 | 1,741.20 | 1,741.20 | 1,702.20 | 1,725.80 | 1,725.80 | 0.10% | 1,185,657 |
| Apr 16, 2026 | 1,708.00 | 1,774.90 | 1,700.10 | 1,724.00 | 1,724.00 | 1.41% | 848,055 |
| Apr 15, 2026 | 1,686.00 | 1,707.00 | 1,670.00 | 1,700.00 | 1,700.00 | 0.83% | 1,260,279 |
| Apr 14, 2026 | 1,665.00 | 1,690.00 | 1,636.10 | 1,686.00 | 1,686.00 | 3.78% | 957,396 |
| Apr 13, 2026 | 1,599.90 | 1,690.00 | 1,599.90 | 1,624.60 | 1,624.60 | 1.54% | 1,678,419 |
| Apr 10, 2026 | 1,585.00 | 1,618.60 | 1,580.10 | 1,600.00 | 1,600.00 | 0.95% | 771,453 |
| Apr 9, 2026 | 1,533.50 | 1,585.00 | 1,516.30 | 1,585.00 | 1,585.00 | 3.26% | 1,754,127 |
| Apr 8, 2026 | 1,550.00 | 1,574.00 | 1,532.00 | 1,535.00 | 1,535.00 | 0.33% | 437,795 |
| Apr 7, 2026 | 1,529.80 | 1,530.00 | 1,476.00 | 1,530.00 | 1,530.00 | 0.01% | 923,630 |
| Apr 6, 2026 | 1,489.90 | 1,529.90 | 1,489.70 | 1,529.90 | 1,529.90 | 2.68% | 477,299 |
| Apr 2, 2026 | 1,509.00 | 1,509.00 | 1,475.20 | 1,490.00 | 1,490.00 | -3.18% | 579,969 |
| Apr 1, 2026 | 1,490.00 | 1,539.00 | 1,470.10 | 1,539.00 | 1,539.00 | 3.29% | 2,409,100 |
| Mar 31, 2026 | 1,498.70 | 1,499.90 | 1,465.90 | 1,490.00 | 1,490.00 | 0.74% | 949,346 |
| Mar 30, 2026 | 1,500.00 | 1,500.00 | 1,426.10 | 1,479.00 | 1,479.00 | 1.02% | 1,352,437 |
| Mar 27, 2026 | 1,480.00 | 1,480.00 | 1,450.10 | 1,464.00 | 1,464.00 | -1.08% | 655,305 |
| Mar 26, 2026 | 1,475.00 | 1,491.80 | 1,442.50 | 1,480.00 | 1,480.00 | 0.35% | 569,528 |
| Mar 25, 2026 | 1,511.20 | 1,511.20 | 1,441.00 | 1,474.80 | 1,474.80 | -1.35% | 1,711,975 |
| Mar 24, 2026 | 1,524.70 | 1,524.70 | 1,476.10 | 1,495.00 | 1,495.00 | -2.27% | 955,592 |
| Mar 23, 2026 | 1,518.50 | 1,532.50 | 1,470.00 | 1,529.70 | 1,529.70 | 0.70% | 1,274,799 |
| Mar 20, 2026 | 1,514.80 | 1,519.00 | 1,471.70 | 1,519.00 | 1,519.00 | 0.07% | 324,837 |
| Mar 19, 2026 | 1,535.00 | 1,535.00 | 1,471.00 | 1,518.00 | 1,518.00 | -1.11% | 5,923,997 |
| Mar 18, 2026 | 1,489.70 | 1,535.20 | 1,455.00 | 1,535.00 | 1,535.00 | 3.04% | 1,430,005 |
| Mar 17, 2026 | 1,450.00 | 1,508.00 | 1,441.60 | 1,489.70 | 1,489.70 | 3.81% | 581,508 |
| Mar 16, 2026 | 1,430.10 | 1,474.10 | 1,402.70 | 1,435.00 | 1,435.00 | 0.35% | 438,936 |
| Mar 13, 2026 | 1,415.10 | 1,436.20 | 1,395.00 | 1,430.00 | 1,430.00 | 1.06% | 596,971 |
| Mar 12, 2026 | 1,368.40 | 1,430.00 | 1,345.00 | 1,415.00 | 1,415.00 | 3.36% | 3,293,717 |
| Mar 11, 2026 | 1,388.00 | 1,405.00 | 1,338.90 | 1,369.00 | 1,369.00 | -0.15% | 512,187 |
| Mar 10, 2026 | 1,360.00 | 1,412.50 | 1,360.00 | 1,371.00 | 1,371.00 | 0.81% | 1,520,447 |
| Mar 9, 2026 | 1,350.00 | 1,360.00 | 1,321.70 | 1,360.00 | 1,360.00 | -0.37% | 1,602,498 |
| Mar 6, 2026 | 1,389.90 | 1,389.90 | 1,355.00 | 1,365.00 | 1,365.00 | -2.15% | 1,277,041 |
| Mar 5, 2026 | 1,425.10 | 1,425.10 | 1,355.10 | 1,395.00 | 1,395.00 | -1.10% | 797,080 |
| Mar 4, 2026 | 1,386.00 | 1,448.00 | 1,380.00 | 1,410.50 | 1,410.50 | 0.75% | 1,906,608 |
| Mar 3, 2026 | 1,400.10 | 1,436.00 | 1,320.10 | 1,400.00 | 1,400.00 | -2.51% | 2,622,179 |
| Mar 2, 2026 | 1,500.10 | 1,500.10 | 1,420.00 | 1,436.00 | 1,436.00 | -3.95% | 965,936 |
| Feb 27, 2026 | 1,519.80 | 1,519.90 | 1,464.30 | 1,495.00 | 1,495.00 | -0.66% | 1,232,902 |
| Feb 26, 2026 | 1,478.00 | 1,505.00 | 1,459.70 | 1,505.00 | 1,505.00 | 4.08% | 3,445,818 |
| Feb 25, 2026 | 1,440.00 | 1,468.50 | 1,414.90 | 1,446.00 | 1,446.00 | 1.30% | 1,008,715 |
| Feb 24, 2026 | 1,450.00 | 1,450.60 | 1,420.00 | 1,427.50 | 1,427.50 | -1.54% | 438,293 |
| Feb 23, 2026 | 1,455.00 | 1,459.40 | 1,432.60 | 1,449.90 | 1,449.90 | -0.01% | 312,523 |
| Feb 20, 2026 | 1,445.20 | 1,460.20 | 1,415.00 | 1,450.00 | 1,450.00 | 0.33% | 381,894 |
| Feb 19, 2026 | 1,469.90 | 1,469.90 | 1,427.10 | 1,445.20 | 1,445.20 | -1.01% | 647,644 |
| Feb 18, 2026 | 1,478.00 | 1,485.00 | 1,442.20 | 1,460.00 | 1,460.00 | -1.22% | 800,942 |
| Feb 17, 2026 | 1,440.20 | 1,484.90 | 1,440.20 | 1,478.00 | 1,478.00 | -0.07% | 466,247 |
| Feb 16, 2026 | 1,426.00 | 1,479.00 | 1,426.00 | 1,479.00 | 1,479.00 | 1.30% | 337,813 |
| Feb 13, 2026 | 1,469.40 | 1,469.40 | 1,421.90 | 1,460.00 | 1,460.00 | -0.68% | 1,746,783 |
| Feb 12, 2026 | 1,451.10 | 1,473.30 | 1,430.20 | 1,470.00 | 1,470.00 | 0.07% | 466,477 |
| Feb 11, 2026 | 1,481.00 | 1,486.00 | 1,453.00 | 1,468.90 | 1,468.90 | -1.18% | 800,907 |
| Feb 10, 2026 | 1,519.00 | 1,519.00 | 1,481.20 | 1,486.50 | 1,486.50 | -2.14% | 480,974 |
| Feb 9, 2026 | 1,497.40 | 1,530.00 | 1,480.00 | 1,519.00 | 1,519.00 | 2.34% | 1,172,420 |
| Feb 6, 2026 | 1,480.70 | 1,495.60 | 1,467.00 | 1,484.20 | 1,484.20 | 0.28% | 285,672 |
| Feb 5, 2026 | 1,490.00 | 1,490.00 | 1,451.00 | 1,480.00 | 1,480.00 | -1.00% | 2,842,954 |
| Feb 4, 2026 | 1,549.70 | 1,549.70 | 1,490.40 | 1,495.00 | 1,495.00 | -2.92% | 1,555,982 |
| Feb 3, 2026 | 1,576.00 | 1,590.00 | 1,520.10 | 1,540.00 | 1,540.00 | -2.28% | 1,486,185 |
| Feb 2, 2026 | 1,545.00 | 1,576.00 | 1,505.10 | 1,576.00 | 1,576.00 | 1.70% | 1,419,083 |
| Jan 30, 2026 | 1,590.00 | 1,590.00 | 1,530.00 | 1,549.60 | 1,549.60 | -2.48% | 1,175,394 |
| Jan 29, 2026 | 1,600.00 | 1,600.00 | 1,542.00 | 1,589.00 | 1,589.00 | -0.69% | 1,511,387 |
| Jan 28, 2026 | 1,618.00 | 1,618.00 | 1,572.10 | 1,600.00 | 1,600.00 | -1.11% | 848,316 |
| Jan 27, 2026 | 1,621.10 | 1,629.90 | 1,591.10 | 1,618.00 | 1,618.00 | -0.12% | 1,279,129 |
| Jan 26, 2026 | 1,600.00 | 1,623.10 | 1,584.30 | 1,619.90 | 1,619.90 | 1.43% | 836,258 |
| Jan 23, 2026 | 1,623.20 | 1,623.20 | 1,552.30 | 1,597.00 | 1,597.00 | -0.18% | 491,760 |
| Jan 22, 2026 | 1,600.10 | 1,629.20 | 1,578.00 | 1,599.90 | 1,599.90 | 0.06% | 1,338,332 |
| Jan 21, 2026 | 1,608.00 | 1,635.00 | 1,599.00 | 1,599.00 | 1,599.00 | -0.68% | 1,074,992 |
| Jan 20, 2026 | 1,624.90 | 1,624.90 | 1,592.70 | 1,609.90 | 1,609.90 | -0.94% | 2,198,545 |
| Jan 19, 2026 | 1,680.00 | 1,680.00 | 1,599.50 | 1,625.10 | 1,625.10 | -1.51% | 947,320 |
| Jan 16, 2026 | 1,650.00 | 1,650.00 | 1,570.30 | 1,650.00 | 1,650.00 | 3.12% | 1,030,906 |
| Jan 15, 2026 | 1,650.00 | 1,678.60 | 1,600.10 | 1,600.10 | 1,600.10 | -1.48% | 2,503,254 |
| Jan 14, 2026 | 1,570.00 | 1,630.40 | 1,539.90 | 1,624.10 | 1,624.10 | 4.18% | 2,610,968 |
| Jan 13, 2026 | 1,530.10 | 1,568.00 | 1,530.10 | 1,559.00 | 1,559.00 | 2.22% | 4,778,749 |
| Jan 12, 2026 | 1,477.80 | 1,531.70 | 1,475.10 | 1,525.10 | 1,525.10 | 3.75% | 3,242,724 |
| Jan 9, 2026 | 1,423.00 | 1,481.10 | 1,423.00 | 1,470.00 | 1,470.00 | 2.41% | 491,821 |
| Jan 8, 2026 | 1,405.10 | 1,450.00 | 1,405.10 | 1,435.40 | 1,435.40 | 2.16% | 2,015,450 |
| Jan 7, 2026 | 1,401.20 | 1,420.00 | 1,389.30 | 1,405.10 | 1,405.10 | 0.37% | 2,813,032 |
| Jan 6, 2026 | 1,373.70 | 1,410.60 | 1,373.70 | 1,399.90 | 1,399.90 | 1.91% | 1,042,657 |
| Jan 5, 2026 | 1,360.00 | 1,376.00 | 1,359.90 | 1,373.70 | 1,373.70 | 1.76% | 1,247,417 |
| Jan 2, 2026 | 1,347.00 | 1,359.00 | 1,338.00 | 1,350.00 | 1,350.00 | 0.22% | 353,627 |
| Dec 30, 2025 | 1,350.00 | 1,359.90 | 1,324.30 | 1,347.00 | 1,347.00 | 0.07% | 514,351 |
| Dec 29, 2025 | 1,352.00 | 1,358.60 | 1,345.30 | 1,346.10 | 1,346.10 | -0.44% | 460,887 |
| Dec 26, 2025 | 1,365.60 | 1,369.80 | 1,352.00 | 1,352.00 | 1,352.00 | -0.95% | 293,563 |
| Dec 24, 2025 | 1,356.50 | 1,373.00 | 1,346.00 | 1,364.90 | 1,364.90 | 0.37% | 1,120,400 |
| Dec 23, 2025 | 1,348.00 | 1,365.00 | 1,319.80 | 1,359.90 | 1,359.90 | 0.73% | 2,756,090 |
| Dec 22, 2025 | 1,300.10 | 1,350.00 | 1,300.00 | 1,350.00 | 1,350.00 | 3.93% | 581,678 |
| Dec 19, 2025 | 1,307.00 | 1,320.00 | 1,297.60 | 1,299.00 | 1,299.00 | -0.67% | 724,821 |
| Dec 18, 2025 | 1,308.00 | 1,340.00 | 1,290.00 | 1,307.80 | 1,307.80 | -0.02% | 574,516 |
| Dec 17, 2025 | 1,340.00 | 1,340.00 | 1,305.10 | 1,308.10 | 1,308.10 | -2.23% | 1,371,602 |
| Dec 16, 2025 | 1,375.00 | 1,375.00 | 1,326.00 | 1,338.00 | 1,338.00 | -3.04% | 1,413,036 |
| Dec 15, 2025 | 1,390.00 | 1,390.00 | 1,340.20 | 1,379.90 | 1,379.90 | 0.37% | 687,428 |
| Dec 12, 2025 | 1,350.00 | 1,380.00 | 1,330.00 | 1,374.80 | 1,374.80 | 1.24% | 1,635,297 |
| Dec 11, 2025 | 1,358.80 | 1,378.00 | 1,344.00 | 1,358.00 | 1,358.00 | -0.06% | 702,481 |
| Dec 10, 2025 | 1,344.90 | 1,359.70 | 1,332.10 | 1,358.80 | 1,358.80 | 1.03% | 445,063 |
| Dec 9, 2025 | 1,354.00 | 1,361.40 | 1,340.10 | 1,345.00 | 1,345.00 | -0.73% | 660,875 |
| Dec 5, 2025 | 1,352.00 | 1,355.00 | 1,340.20 | 1,354.90 | 1,354.90 | 0.71% | 487,752 |
| Dec 4, 2025 | 1,351.70 | 1,370.00 | 1,345.30 | 1,345.30 | 1,345.30 | -0.94% | 1,147,718 |
| Dec 3, 2025 | 1,327.00 | 1,359.90 | 1,327.00 | 1,358.00 | 1,358.00 | 3.26% | 1,058,169 |
| Dec 2, 2025 | 1,352.50 | 1,368.30 | 1,315.10 | 1,315.10 | 1,315.10 | -3.66% | 902,318 |