Skip to main content
Enaex S.A. (SNSE:ENAEX)
Chile flag Chile · Delayed Price · Currency is CLP
22,452
0.00 (0.00%)
At close: Dec 5, 2025

Enaex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202522,522.0022,522.0022,522.0022,452.0022,452.00-59
Dec 3, 202522,100.0022,523.0022,100.0022,452.0022,452.000.24%2,700
Dec 2, 202522,400.0022,400.0022,300.0022,399.0022,399.00-170
Dec 1, 202522,400.0022,400.0022,400.0022,399.0022,399.00-159
Nov 28, 202522,400.0022,400.0022,399.0022,399.0022,399.00-13,944
Nov 27, 202522,928.0022,928.0022,928.0022,400.0022,400.00-254
Nov 26, 202522,400.0022,400.0022,400.0022,400.0022,400.00-48
Nov 25, 202522,400.0022,400.0022,400.0022,400.0022,400.000.25%2,920
Nov 24, 202521,867.0021,867.0021,867.0022,344.0022,344.00-93
Nov 21, 202522,344.0022,344.0022,344.0022,344.0022,344.00-43
Nov 20, 202522,344.0022,344.0022,344.0022,344.0022,344.00--
Nov 19, 202522,344.0022,344.0022,344.0022,344.0022,344.00-35
Nov 18, 202522,400.0022,400.0022,400.0022,344.0022,344.00-226
Nov 17, 202522,344.0022,344.0022,344.0022,344.0022,344.00-32
Nov 14, 202522,310.0022,500.0022,310.0022,344.0022,083.671.55%1,225
Nov 13, 202522,725.0022,725.0022,725.0022,003.0021,746.64-229
Nov 12, 202521,746.6521,746.6521,746.6522,003.0021,746.64-1
Nov 11, 202521,746.6521,746.6521,746.6522,003.0021,746.64--
Nov 10, 202521,746.6521,746.6521,746.6522,003.0021,746.64-19
Nov 7, 202521,520.0022,219.0021,520.0022,003.0021,746.642.20%661
Nov 6, 202521,508.0021,508.0021,505.0021,529.0021,278.173.01%587
Nov 5, 202520,899.0020,899.0020,899.0020,899.0020,655.511.95%1,252
Nov 4, 202520,261.1620,261.1620,261.1620,500.0020,261.16--
Nov 3, 202520,500.0020,500.0020,450.0020,500.0020,261.16-201
Oct 30, 202520,500.0020,500.0020,500.0020,500.0020,261.16-3,083
Oct 29, 202520,499.0020,499.0020,499.0020,499.0020,260.17-29,305
Oct 28, 202520,261.1620,261.1620,261.1620,500.0020,261.16-2
Oct 27, 202520,500.0020,500.0020,500.0020,500.0020,261.16-341
Oct 24, 202520,500.0020,500.0020,500.0020,500.0020,261.160.04%1,490
Oct 23, 202520,252.2620,252.2620,252.2620,491.0020,252.26-78
Oct 22, 202520,500.0020,500.0020,488.0020,491.0020,252.26-1.49%2,045
Oct 21, 202520,800.0020,800.0020,800.0020,800.0020,557.66-157
Oct 20, 202520,557.6620,557.6620,557.6620,800.0020,557.66--
Oct 17, 202520,557.6620,557.6620,557.6620,800.0020,557.66--
Oct 16, 202520,557.6620,557.6620,557.6620,800.0020,557.66-16
Oct 15, 202520,557.6620,557.6620,557.6620,800.0020,557.66--
Oct 14, 202520,380.0020,380.0020,380.0020,800.0020,557.66-290
Oct 13, 202520,557.6620,557.6620,557.6620,800.0020,557.66-39
Oct 10, 202520,800.0020,800.0020,800.0020,800.0020,557.66-50
Oct 9, 202520,557.6620,557.6620,557.6620,800.0020,557.66-2
Oct 8, 202520,557.6620,557.6620,557.6620,800.0020,557.66-20
Oct 7, 202520,557.6620,557.6620,557.6620,800.0020,557.66-5
Oct 6, 202520,800.0020,800.0020,800.0020,800.0020,557.66-490
Oct 3, 202520,557.6620,557.6620,557.6620,800.0020,557.66-23
Oct 2, 202520,850.0020,850.0020,850.0020,800.0020,557.66-204
Oct 1, 202520,557.6620,557.6620,557.6620,800.0020,557.66--
Sep 30, 202520,800.0020,800.0020,800.0020,800.0020,557.660.48%2,003
Sep 29, 202520,585.0020,700.0020,585.0020,700.0020,458.83-0.45%1,522
Sep 26, 202520,439.0020,439.0020,439.0020,793.0020,550.74-125
Sep 25, 202520,610.0020,800.0020,610.0020,793.0020,550.740.89%828
Sep 24, 202520,369.8820,369.8820,369.8820,610.0020,369.87-24
Sep 23, 202520,800.0020,800.0020,800.0020,610.0020,369.87-124
Sep 22, 202520,700.0020,700.0020,610.0020,610.0020,369.870.05%548
Sep 17, 202520,359.9920,359.9920,359.9920,600.0020,359.99--
Sep 16, 202520,800.0020,800.0020,800.0020,600.0020,359.99-73
Sep 15, 202521,102.0021,102.0021,102.0020,600.0020,359.99-85
Sep 12, 202520,600.0020,600.0020,600.0020,600.0020,359.99-24,223
Sep 11, 202520,600.0020,600.0020,600.0020,600.0020,359.990.49%585
Sep 10, 202520,261.1620,261.1620,261.1620,500.0020,261.16--
Sep 9, 202520,500.0020,500.0020,500.0020,500.0020,261.162.54%1,174
Sep 8, 202519,759.0819,759.0819,759.0819,992.0019,759.07--
Sep 5, 202519,759.0819,759.0819,759.0819,992.0019,759.07-31
Sep 4, 202519,992.0019,992.0019,992.0019,992.0019,759.07-132
Sep 3, 202519,992.0019,992.0019,992.0019,992.0019,759.07-2,472
Sep 2, 202519,759.0819,759.0819,759.0819,992.0019,759.07-1
Sep 1, 202519,759.0819,759.0819,759.0819,992.0019,759.07--
Aug 29, 202519,992.0019,992.0019,990.0019,992.0019,759.070.34%1,893
Aug 28, 202519,991.0019,991.0019,991.0019,925.0019,692.86-182
Aug 27, 202519,692.8619,692.8619,692.8619,925.0019,692.86--
Aug 26, 202519,916.0019,928.0019,916.0019,925.0019,692.862.98%508
Aug 25, 202519,824.0019,824.0019,820.0019,349.0019,123.57-163
Aug 22, 202519,784.0019,784.0019,784.0019,349.0019,123.57-255
Aug 21, 202519,929.0019,929.0019,349.0019,349.0018,948.68-1.28%610
Aug 20, 202519,854.0019,854.0019,854.0019,600.0019,194.49-324
Aug 19, 202519,600.0019,600.0019,600.0019,600.0019,194.491.29%672
Aug 18, 202518,949.6618,949.6618,949.6619,350.0018,949.66-9
Aug 14, 202519,350.0019,350.0019,350.0019,350.0018,949.660.84%5,051
Aug 13, 202519,208.0019,208.0019,116.0019,189.0018,791.99-0.62%1,300
Aug 12, 202519,300.0019,300.0019,300.0019,309.0018,909.510.97%1,580
Aug 11, 202519,300.0019,300.0019,111.0019,124.0018,728.34-173
Aug 8, 202519,073.0019,124.0019,073.0019,124.0018,728.341.90%1,005
Aug 7, 202518,768.0018,768.0018,768.0018,768.0018,379.70-783
Aug 6, 202518,379.7018,379.7018,379.7018,768.0018,379.70-68
Aug 5, 202518,379.7018,379.7018,379.7018,768.0018,379.70-29
Aug 4, 202518,768.0018,768.0018,768.0018,768.0018,379.70-2,325
Aug 1, 202518,379.7018,379.7018,379.7018,768.0018,379.70-4
Jul 31, 202518,370.0018,768.0018,370.0018,768.0018,379.701.45%1,104
Jul 30, 202518,117.2518,117.2518,117.2518,500.0018,117.25-10
Jul 29, 202518,500.0018,500.0018,500.0018,500.0018,117.25-4,216
Jul 28, 202518,499.0018,500.0018,499.0018,500.0018,117.25-1,048
Jul 25, 202518,500.0018,500.0018,500.0018,500.0018,117.25-0.80%1,564
Jul 24, 202518,650.0018,650.0018,650.0018,650.0018,264.14-1.59%887
Jul 23, 202518,750.0018,750.0018,750.0018,952.0018,559.89-225
Jul 22, 202518,992.0018,992.0018,992.0018,952.0018,559.89-91
Jul 21, 202518,952.0018,952.0018,952.0018,952.0018,559.890.86%956
Jul 18, 202518,401.2518,401.2518,401.2518,790.0018,401.25-14
Jul 17, 202518,750.0018,800.0018,750.0018,790.0018,401.250.21%336,214
Jul 15, 202518,500.0018,750.0018,500.0018,750.0018,362.07-0.07%38,537
Jul 14, 202518,500.0018,500.0018,500.0018,764.0018,375.78-64
Jul 11, 202518,764.0018,764.0018,764.0018,764.0018,375.78-1.24%3,547