Enaex S.A. (SNSE:ENAEX)
Chile
· Delayed Price · Currency is CLP 23,837
0.00 (0.00%)
At close: Mar 6, 2026
Enaex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24,044.00 | 24,044.00 | 24,044.00 | 23,837.00 | 23,837.00 | - | 130 |
| Mar 5, 2026 | 23,837.00 | 23,837.00 | 23,837.00 | 23,837.00 | 23,837.00 | - | 1 |
| Mar 4, 2026 | 23,837.00 | 23,837.00 | 23,837.00 | 23,837.00 | 23,837.00 | - | 32 |
| Mar 3, 2026 | 23,443.00 | 23,443.00 | 23,443.00 | 23,837.00 | 23,837.00 | - | 252 |
| Mar 2, 2026 | 23,837.00 | 23,837.00 | 23,837.00 | 23,837.00 | 23,837.00 | - | 15 |
| Feb 27, 2026 | 24,248.00 | 24,248.00 | 24,248.00 | 23,837.00 | 23,837.00 | - | 146 |
| Feb 26, 2026 | 23,837.00 | 23,837.00 | 23,837.00 | 23,837.00 | 23,837.00 | - | 9 |
| Feb 25, 2026 | 23,837.00 | 23,837.00 | 23,837.00 | 23,837.00 | 23,837.00 | - | 1 |
| Feb 24, 2026 | 23,837.00 | 23,837.00 | 23,837.00 | 23,837.00 | 23,837.00 | -1.26% | 958 |
| Feb 23, 2026 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | - | 7 |
| Feb 20, 2026 | 24,000.00 | 24,000.00 | 24,000.00 | 24,141.00 | 24,141.00 | - | 88 |
| Feb 19, 2026 | 24,441.00 | 24,441.00 | 24,440.00 | 24,141.00 | 24,141.00 | - | 99 |
| Feb 18, 2026 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | - | 1 |
| Feb 17, 2026 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | - | 5 |
| Feb 16, 2026 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | - | 15 |
| Feb 13, 2026 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | - | 46 |
| Feb 12, 2026 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | - | 4 |
| Feb 11, 2026 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | - | - |
| Feb 10, 2026 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | - | - |
| Feb 9, 2026 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | - | 50 |
| Feb 6, 2026 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | - | 18 |
| Feb 5, 2026 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | - | - |
| Feb 4, 2026 | 24,000.00 | 24,141.00 | 24,000.00 | 24,141.00 | 24,141.00 | - | 291 |
| Feb 3, 2026 | 24,590.00 | 24,590.00 | 24,590.00 | 24,141.00 | 24,141.00 | - | 40 |
| Feb 2, 2026 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | - | 10 |
| Jan 30, 2026 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | - | - |
| Jan 29, 2026 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | - | - |
| Jan 28, 2026 | 24,132.00 | 24,132.00 | 24,132.00 | 24,141.00 | 24,141.00 | -1.70% | 1,072 |
| Jan 27, 2026 | 24,559.00 | 24,559.00 | 24,559.00 | 24,559.00 | 24,559.00 | - | 53 |
| Jan 26, 2026 | 24,605.00 | 24,605.00 | 24,605.00 | 24,559.00 | 24,559.00 | - | 82 |
| Jan 23, 2026 | 24,400.00 | 24,500.00 | 24,400.00 | 24,559.00 | 24,559.00 | - | 210 |
| Jan 22, 2026 | 24,700.00 | 24,700.00 | 24,389.00 | 24,559.00 | 24,559.00 | -0.39% | 1,869 |
| Jan 21, 2026 | 24,700.00 | 24,700.00 | 24,653.00 | 24,656.00 | 24,656.00 | - | 1,101 |
| Jan 20, 2026 | 24,655.00 | 24,660.00 | 24,655.00 | 24,657.00 | 24,657.00 | 0.02% | 1,713 |
| Jan 19, 2026 | 24,653.00 | 24,653.00 | 24,653.00 | 24,653.00 | 24,653.00 | - | 12 |
| Jan 16, 2026 | 24,350.00 | 24,654.00 | 24,300.00 | 24,653.00 | 24,653.00 | - | 22,983 |
| Jan 15, 2026 | 24,654.00 | 24,654.00 | 24,650.00 | 24,653.00 | 24,653.00 | 2.00% | 365 |
| Jan 14, 2026 | 24,170.00 | 24,170.00 | 24,170.00 | 24,170.00 | 24,170.00 | - | 10,310 |
| Jan 13, 2026 | 24,169.00 | 24,169.00 | 24,169.00 | 24,169.00 | 24,169.00 | - | 41 |
| Jan 12, 2026 | 24,600.00 | 24,600.00 | 24,600.00 | 24,169.00 | 24,169.00 | - | 314 |
| Jan 9, 2026 | 24,150.00 | 24,248.00 | 24,150.00 | 24,169.00 | 24,169.00 | -0.35% | 4,239 |
| Jan 8, 2026 | 24,150.00 | 24,150.00 | 24,150.00 | 24,254.00 | 24,254.00 | - | 132 |
| Jan 7, 2026 | 24,700.00 | 24,700.00 | 24,199.00 | 24,254.00 | 24,254.00 | 0.22% | 2,108 |
| Jan 6, 2026 | 24,217.00 | 24,217.00 | 24,200.00 | 24,200.00 | 24,200.00 | 2.98% | 1,967 |
| Jan 5, 2026 | 23,499.00 | 23,499.00 | 23,499.00 | 23,499.00 | 23,499.00 | - | 45 |
| Jan 2, 2026 | 24,135.00 | 24,200.00 | 23,501.00 | 23,499.00 | 23,499.00 | - | 219 |
| Dec 30, 2025 | 23,499.00 | 23,499.00 | 23,499.00 | 23,499.00 | 23,499.00 | - | 2,416 |
| Dec 29, 2025 | 23,600.00 | 23,600.00 | 23,499.00 | 23,499.00 | 23,499.00 | 1.09% | 55,572 |
| Dec 26, 2025 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | - | - |
| Dec 24, 2025 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | - | 1 |
| Dec 23, 2025 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | - | 10 |
| Dec 22, 2025 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | - | 8 |
| Dec 19, 2025 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | - | 90 |
| Dec 18, 2025 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | - | 52 |
| Dec 17, 2025 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | - | 15 |
| Dec 16, 2025 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | - | 45 |
| Dec 15, 2025 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | - | 66 |
| Dec 12, 2025 | 22,970.00 | 22,970.00 | 22,970.00 | 23,246.00 | 23,246.00 | - | 93 |
| Dec 11, 2025 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | - | 234 |
| Dec 10, 2025 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | - | 72 |
| Dec 9, 2025 | 23,253.00 | 23,253.00 | 23,246.00 | 23,246.00 | 23,246.00 | 3.54% | 1,056 |
| Dec 5, 2025 | 23,198.00 | 23,198.00 | 23,198.00 | 22,452.00 | 22,452.00 | - | 65 |
| Dec 4, 2025 | 22,522.00 | 22,522.00 | 22,522.00 | 22,452.00 | 22,452.00 | - | 59 |
| Dec 3, 2025 | 22,100.00 | 22,523.00 | 22,100.00 | 22,452.00 | 22,452.00 | 0.24% | 2,700 |
| Dec 2, 2025 | 22,400.00 | 22,400.00 | 22,300.00 | 22,399.00 | 22,399.00 | - | 170 |
| Dec 1, 2025 | 22,400.00 | 22,400.00 | 22,400.00 | 22,399.00 | 22,399.00 | - | 159 |
| Nov 28, 2025 | 22,400.00 | 22,400.00 | 22,399.00 | 22,399.00 | 22,399.00 | - | 13,944 |
| Nov 27, 2025 | 22,928.00 | 22,928.00 | 22,928.00 | 22,400.00 | 22,400.00 | - | 254 |
| Nov 26, 2025 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | - | 48 |
| Nov 25, 2025 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.25% | 2,920 |
| Nov 24, 2025 | 21,867.00 | 21,867.00 | 21,867.00 | 22,344.00 | 22,344.00 | - | 93 |
| Nov 21, 2025 | 22,344.00 | 22,344.00 | 22,344.00 | 22,344.00 | 22,344.00 | - | 43 |
| Nov 20, 2025 | 22,344.00 | 22,344.00 | 22,344.00 | 22,344.00 | 22,344.00 | - | - |
| Nov 19, 2025 | 22,344.00 | 22,344.00 | 22,344.00 | 22,344.00 | 22,344.00 | - | 35 |
| Nov 18, 2025 | 22,400.00 | 22,400.00 | 22,400.00 | 22,344.00 | 22,344.00 | - | 226 |
| Nov 17, 2025 | 22,344.00 | 22,344.00 | 22,344.00 | 22,344.00 | 22,344.00 | - | 32 |
| Nov 14, 2025 | 22,310.00 | 22,500.00 | 22,310.00 | 22,344.00 | 22,083.67 | 1.55% | 1,225 |
| Nov 13, 2025 | 22,725.00 | 22,725.00 | 22,725.00 | 22,003.00 | 21,746.64 | - | 229 |
| Nov 12, 2025 | 21,746.65 | 21,746.65 | 21,746.65 | 22,003.00 | 21,746.64 | - | 1 |
| Nov 11, 2025 | 21,746.65 | 21,746.65 | 21,746.65 | 22,003.00 | 21,746.64 | - | - |
| Nov 10, 2025 | 21,746.65 | 21,746.65 | 21,746.65 | 22,003.00 | 21,746.64 | - | 19 |
| Nov 7, 2025 | 21,520.00 | 22,219.00 | 21,520.00 | 22,003.00 | 21,746.64 | 2.20% | 661 |
| Nov 6, 2025 | 21,508.00 | 21,508.00 | 21,505.00 | 21,529.00 | 21,278.17 | 3.01% | 587 |
| Nov 5, 2025 | 20,899.00 | 20,899.00 | 20,899.00 | 20,899.00 | 20,655.51 | 1.95% | 1,252 |
| Nov 4, 2025 | 20,261.16 | 20,261.16 | 20,261.16 | 20,500.00 | 20,261.16 | - | - |
| Nov 3, 2025 | 20,500.00 | 20,500.00 | 20,450.00 | 20,500.00 | 20,261.16 | - | 201 |
| Oct 30, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,261.16 | - | 3,083 |
| Oct 29, 2025 | 20,499.00 | 20,499.00 | 20,499.00 | 20,499.00 | 20,260.17 | - | 29,305 |
| Oct 28, 2025 | 20,261.16 | 20,261.16 | 20,261.16 | 20,500.00 | 20,261.16 | - | 2 |
| Oct 27, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,261.16 | - | 341 |
| Oct 24, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,261.16 | 0.04% | 1,490 |
| Oct 23, 2025 | 20,252.26 | 20,252.26 | 20,252.26 | 20,491.00 | 20,252.26 | - | 78 |
| Oct 22, 2025 | 20,500.00 | 20,500.00 | 20,488.00 | 20,491.00 | 20,252.26 | -1.49% | 2,045 |
| Oct 21, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,557.66 | - | 157 |
| Oct 20, 2025 | 20,557.66 | 20,557.66 | 20,557.66 | 20,800.00 | 20,557.66 | - | - |
| Oct 17, 2025 | 20,557.66 | 20,557.66 | 20,557.66 | 20,800.00 | 20,557.66 | - | - |
| Oct 16, 2025 | 20,557.66 | 20,557.66 | 20,557.66 | 20,800.00 | 20,557.66 | - | 16 |
| Oct 15, 2025 | 20,557.66 | 20,557.66 | 20,557.66 | 20,800.00 | 20,557.66 | - | - |
| Oct 14, 2025 | 20,380.00 | 20,380.00 | 20,380.00 | 20,800.00 | 20,557.66 | - | 290 |
| Oct 13, 2025 | 20,557.66 | 20,557.66 | 20,557.66 | 20,800.00 | 20,557.66 | - | 39 |