Enel Américas S.A. (SNSE:ENELAM)
Chile
· Delayed Price · Currency is CLP 77.32
-3.38 (-4.19%)
Mar 9, 2026, 3:40 PM CLT
Enel Américas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 81.00 | 81.49 | 78.73 | 79.20 | 79.20 | -1.98% | 194,267,700 |
| Mar 5, 2026 | 81.00 | 82.40 | 79.05 | 80.80 | 80.80 | 0.75% | 177,015,863 |
| Mar 4, 2026 | 77.99 | 81.36 | 77.99 | 80.20 | 80.20 | 3.48% | 222,363,834 |
| Mar 3, 2026 | 76.90 | 78.39 | 73.95 | 77.50 | 77.50 | -0.04% | 264,495,500 |
| Mar 2, 2026 | 77.00 | 79.47 | 77.00 | 77.53 | 77.53 | -1.24% | 78,783,720 |
| Feb 27, 2026 | 78.00 | 79.45 | 76.79 | 78.50 | 78.50 | 1.29% | 3,391,170,905 |
| Feb 26, 2026 | 76.80 | 77.98 | 76.02 | 77.50 | 77.50 | 1.99% | 205,622,863 |
| Feb 25, 2026 | 79.50 | 79.57 | 75.03 | 75.99 | 75.99 | -3.20% | 262,049,600 |
| Feb 24, 2026 | 78.80 | 79.74 | 78.50 | 78.50 | 78.50 | 0.45% | 236,314,200 |
| Feb 23, 2026 | 77.47 | 79.54 | 77.47 | 78.15 | 78.15 | 1.43% | 78,608,130 |
| Feb 20, 2026 | 77.50 | 78.01 | 76.80 | 77.05 | 77.05 | 0.33% | 103,190,100 |
| Feb 19, 2026 | 76.20 | 77.04 | 76.20 | 76.80 | 76.80 | 0.79% | 81,677,458 |
| Feb 18, 2026 | 77.10 | 78.16 | 76.20 | 76.20 | 76.20 | -1.42% | 63,089,054 |
| Feb 17, 2026 | 78.00 | 78.76 | 76.87 | 77.30 | 77.30 | -0.90% | 46,513,554 |
| Feb 16, 2026 | 78.50 | 78.58 | 77.50 | 78.00 | 78.00 | - | 137,430,000 |
| Feb 13, 2026 | 77.79 | 78.32 | 76.20 | 78.00 | 78.00 | 1.62% | 227,664,000 |
| Feb 12, 2026 | 78.37 | 78.75 | 76.40 | 76.76 | 76.76 | -1.60% | 112,516,900 |
| Feb 11, 2026 | 78.13 | 79.78 | 77.85 | 78.01 | 78.01 | -2.00% | 105,419,500 |
| Feb 10, 2026 | 79.93 | 80.30 | 78.00 | 79.60 | 79.60 | -0.43% | 94,600,220 |
| Feb 9, 2026 | 80.00 | 80.77 | 79.74 | 79.94 | 79.94 | 0.40% | 68,926,819 |
| Feb 6, 2026 | 82.40 | 82.40 | 79.34 | 79.62 | 79.62 | -1.12% | 92,596,630 |
| Feb 5, 2026 | 83.29 | 83.52 | 80.11 | 80.52 | 80.52 | -2.99% | 66,753,690 |
| Feb 4, 2026 | 83.70 | 83.77 | 82.51 | 83.00 | 83.00 | -0.60% | 68,755,960 |
| Feb 3, 2026 | 83.54 | 83.93 | 83.00 | 83.50 | 83.50 | 0.04% | 50,342,240 |
| Feb 2, 2026 | 83.00 | 83.85 | 81.64 | 83.47 | 83.47 | 1.16% | 29,350,192 |
| Jan 30, 2026 | 84.87 | 84.87 | 82.51 | 82.51 | 82.51 | -2.78% | 82,542,609 |
| Jan 29, 2026 | 85.00 | 86.80 | 84.10 | 84.87 | 84.87 | -0.39% | 29,927,374 |
| Jan 28, 2026 | 86.60 | 86.70 | 85.10 | 85.20 | 85.20 | -1.62% | 32,509,860 |
| Jan 27, 2026 | 85.46 | 86.90 | 85.00 | 86.60 | 86.60 | 2.12% | 87,711,810 |
| Jan 26, 2026 | 86.47 | 86.47 | 84.52 | 84.80 | 84.80 | -0.93% | 60,137,280 |
| Jan 23, 2026 | 86.00 | 87.00 | 84.10 | 85.60 | 85.60 | 0.12% | 46,162,170 |
| Jan 22, 2026 | 84.50 | 85.50 | 84.00 | 85.50 | 85.50 | 2.40% | 144,584,231 |
| Jan 21, 2026 | 85.00 | 85.50 | 83.50 | 83.50 | 83.50 | -1.18% | 87,828,654 |
| Jan 20, 2026 | 84.99 | 85.22 | 84.49 | 84.50 | 84.50 | -0.59% | 40,280,480 |
| Jan 19, 2026 | 85.01 | 85.76 | 85.00 | 85.00 | 85.00 | -1.05% | 16,933,350 |
| Jan 16, 2026 | 85.13 | 85.90 | 84.90 | 85.90 | 85.07 | 1.06% | 56,037,890 |
| Jan 15, 2026 | 86.50 | 86.95 | 85.00 | 85.00 | 84.18 | -1.73% | 50,435,490 |
| Jan 14, 2026 | 86.21 | 87.41 | 86.21 | 86.50 | 85.67 | -0.48% | 22,125,670 |
| Jan 13, 2026 | 87.99 | 87.99 | 85.80 | 86.92 | 86.08 | -0.89% | 70,345,500 |
| Jan 12, 2026 | 87.99 | 87.99 | 87.21 | 87.70 | 86.85 | -0.31% | 18,823,090 |
| Jan 9, 2026 | 87.50 | 87.97 | 87.16 | 87.97 | 87.12 | 0.54% | 17,749,670 |
| Jan 8, 2026 | 87.85 | 87.85 | 87.30 | 87.50 | 86.66 | 0.24% | 33,625,210 |
| Jan 7, 2026 | 87.89 | 87.89 | 87.02 | 87.29 | 86.45 | -0.47% | 52,880,550 |
| Jan 6, 2026 | 87.00 | 88.19 | 86.97 | 87.70 | 86.85 | 1.08% | 64,612,220 |
| Jan 5, 2026 | 86.94 | 87.09 | 86.00 | 86.76 | 85.92 | 0.18% | 54,904,870 |
| Jan 2, 2026 | 86.00 | 86.60 | 86.00 | 86.60 | 85.76 | 1.10% | 29,316,300 |
| Dec 30, 2025 | 86.00 | 86.60 | 85.57 | 85.66 | 84.83 | -0.10% | 18,975,130 |
| Dec 29, 2025 | 85.50 | 85.81 | 84.87 | 85.75 | 84.92 | 0.34% | 23,312,010 |
| Dec 26, 2025 | 85.30 | 85.69 | 85.10 | 85.46 | 84.64 | 0.48% | 5,722,416 |
| Dec 24, 2025 | 85.01 | 85.26 | 85.00 | 85.05 | 84.23 | 0.06% | 49,758,630 |
| Dec 23, 2025 | 86.00 | 86.40 | 85.00 | 85.00 | 84.18 | -1.16% | 34,741,600 |
| Dec 22, 2025 | 86.20 | 86.27 | 85.79 | 86.00 | 85.17 | -0.23% | 21,979,830 |
| Dec 19, 2025 | 86.73 | 86.89 | 85.93 | 86.20 | 85.37 | 0.57% | 129,566,100 |
| Dec 18, 2025 | 86.00 | 86.89 | 85.53 | 85.71 | 84.88 | -0.10% | 74,844,470 |
| Dec 17, 2025 | 86.70 | 87.10 | 85.00 | 85.80 | 84.97 | -1.85% | 214,115,700 |
| Dec 16, 2025 | 87.52 | 88.50 | 87.42 | 87.42 | 86.58 | -0.09% | 64,638,550 |
| Dec 15, 2025 | 89.00 | 89.02 | 87.42 | 87.50 | 86.66 | -1.11% | 104,256,100 |
| Dec 12, 2025 | 89.00 | 89.25 | 88.00 | 88.48 | 87.63 | 0.09% | 111,342,200 |
| Dec 11, 2025 | 88.40 | 89.04 | 88.00 | 88.40 | 87.55 | 0.79% | 80,527,250 |
| Dec 10, 2025 | 88.49 | 88.90 | 87.60 | 87.71 | 86.86 | -0.33% | 26,667,880 |
| Dec 9, 2025 | 89.00 | 89.12 | 87.18 | 88.00 | 87.15 | -1.12% | 40,248,020 |
| Dec 5, 2025 | 89.04 | 89.63 | 88.42 | 89.00 | 88.14 | -0.22% | 17,587,940 |
| Dec 4, 2025 | 89.45 | 89.50 | 88.30 | 89.20 | 88.34 | 0.44% | 23,580,220 |
| Dec 3, 2025 | 89.90 | 90.50 | 88.81 | 88.81 | 87.95 | - | 25,201,280 |
| Dec 2, 2025 | 90.11 | 90.11 | 88.81 | 88.81 | 87.95 | -1.43% | 69,662,610 |
| Dec 1, 2025 | 90.00 | 90.10 | 89.08 | 90.10 | 89.23 | - | 51,567,980 |
| Nov 28, 2025 | 90.53 | 90.72 | 89.84 | 90.10 | 89.23 | 0.32% | 17,256,060 |
| Nov 27, 2025 | 90.50 | 90.50 | 89.52 | 89.81 | 88.94 | -0.76% | 8,610,084 |
| Nov 26, 2025 | 89.99 | 91.00 | 89.59 | 90.50 | 89.63 | 0.89% | 62,701,230 |
| Nov 25, 2025 | 90.33 | 90.55 | 89.61 | 89.70 | 88.83 | 0.29% | 22,477,870 |
| Nov 24, 2025 | 90.98 | 90.98 | 89.44 | 89.44 | 88.58 | -1.42% | 302,590,600 |
| Nov 21, 2025 | 89.36 | 90.97 | 86.21 | 90.73 | 89.85 | 1.54% | 30,822,470 |
| Nov 20, 2025 | 89.33 | 91.00 | 89.09 | 89.35 | 88.49 | 0.03% | 28,742,420 |
| Nov 19, 2025 | 90.00 | 90.50 | 88.82 | 89.32 | 88.46 | -1.14% | 37,547,730 |
| Nov 18, 2025 | 90.75 | 90.80 | 89.62 | 90.35 | 89.48 | -0.44% | 39,287,090 |
| Nov 17, 2025 | 90.00 | 91.50 | 89.79 | 90.75 | 89.87 | 1.37% | 66,862,700 |
| Nov 14, 2025 | 90.00 | 90.87 | 89.30 | 89.52 | 88.66 | -0.31% | 34,413,570 |
| Nov 13, 2025 | 90.74 | 91.32 | 89.52 | 89.80 | 88.93 | -1.05% | 226,231,100 |
| Nov 12, 2025 | 90.70 | 92.00 | 90.51 | 90.75 | 89.87 | -1.19% | 89,423,820 |
| Nov 11, 2025 | 89.39 | 91.84 | 88.49 | 91.84 | 90.95 | 3.19% | 58,795,360 |
| Nov 10, 2025 | 90.05 | 90.74 | 89.00 | 89.00 | 88.14 | -1.11% | 27,106,750 |
| Nov 7, 2025 | 90.00 | 92.00 | 90.00 | 90.00 | 89.13 | 0.22% | 37,479,210 |
| Nov 6, 2025 | 89.10 | 89.90 | 88.60 | 89.80 | 88.93 | 1.45% | 68,606,260 |
| Nov 5, 2025 | 88.50 | 89.31 | 88.45 | 88.52 | 87.67 | 0.25% | 29,363,910 |
| Nov 4, 2025 | 89.80 | 89.84 | 88.30 | 88.30 | 87.45 | -1.67% | 52,903,440 |
| Nov 3, 2025 | 89.00 | 93.93 | 88.38 | 89.80 | 88.93 | 0.90% | 102,281,000 |
| Oct 30, 2025 | 88.81 | 89.47 | 88.30 | 89.00 | 88.14 | 0.56% | 27,270,630 |
| Oct 29, 2025 | 88.21 | 89.82 | 88.21 | 88.50 | 87.65 | -0.19% | 38,272,740 |
| Oct 28, 2025 | 90.25 | 90.61 | 88.10 | 88.67 | 87.81 | -1.75% | 32,128,540 |
| Oct 27, 2025 | 89.00 | 91.48 | 88.52 | 90.25 | 89.38 | 2.09% | 31,212,880 |
| Oct 24, 2025 | 88.50 | 88.85 | 88.20 | 88.40 | 87.55 | 0.45% | 25,293,630 |
| Oct 23, 2025 | 88.60 | 88.60 | 87.30 | 88.00 | 87.15 | 0.46% | 52,351,490 |
| Oct 22, 2025 | 88.00 | 89.00 | 87.40 | 87.60 | 86.75 | -1.24% | 22,163,040 |
| Oct 21, 2025 | 88.80 | 90.20 | 88.53 | 88.70 | 87.84 | -1.22% | 7,760,435 |
| Oct 20, 2025 | 88.00 | 90.19 | 88.00 | 89.80 | 88.93 | 1.70% | 34,057,010 |
| Oct 17, 2025 | 89.00 | 89.50 | 87.28 | 88.30 | 87.45 | 0.35% | 211,994,800 |
| Oct 16, 2025 | 90.00 | 90.89 | 86.71 | 87.99 | 87.14 | -1.13% | 50,814,670 |
| Oct 15, 2025 | 89.50 | 89.50 | 88.30 | 89.00 | 88.14 | 1.25% | 112,195,900 |
| Oct 14, 2025 | 87.00 | 90.41 | 86.92 | 87.90 | 87.05 | 2.19% | 82,749,950 |
| Oct 13, 2025 | 88.80 | 88.80 | 86.02 | 86.02 | 85.19 | -0.68% | 35,483,800 |