Enel Américas S.A. (SNSE:ENELAM)
Chile
· Delayed Price · Currency is CLP 83.92
-1.28 (-1.50%)
Apr 28, 2026, 4:00 PM CLT
Enel Américas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.20 | 85.71 | 83.80 | 83.92 | 83.92 | -1.50% | 42,212,893 |
| Apr 27, 2026 | 84.00 | 85.20 | 83.26 | 85.20 | 85.20 | 1.43% | 10,747,841 |
| Apr 24, 2026 | 83.34 | 84.05 | 83.20 | 84.00 | 84.00 | 0.96% | 11,048,250 |
| Apr 23, 2026 | 84.20 | 84.98 | 82.29 | 83.20 | 83.20 | -1.69% | 70,475,660 |
| Apr 22, 2026 | 85.99 | 85.99 | 84.51 | 84.63 | 84.63 | -1.33% | 60,970,760 |
| Apr 21, 2026 | 87.06 | 87.10 | 85.77 | 85.77 | 85.77 | -1.41% | 21,181,980 |
| Apr 20, 2026 | 87.12 | 88.00 | 86.52 | 87.00 | 87.00 | -1.14% | 47,109,040 |
| Apr 17, 2026 | 87.12 | 88.79 | 87.12 | 88.00 | 88.00 | 1.18% | 354,463,300 |
| Apr 16, 2026 | 83.90 | 86.97 | 83.51 | 86.97 | 86.97 | 2.92% | 98,624,590 |
| Apr 15, 2026 | 85.30 | 85.52 | 83.55 | 84.50 | 84.50 | -0.71% | 33,806,780 |
| Apr 14, 2026 | 85.00 | 85.63 | 84.59 | 85.10 | 85.10 | 0.08% | 64,854,790 |
| Apr 13, 2026 | 85.89 | 86.76 | 84.97 | 85.03 | 85.03 | -1.00% | 45,643,880 |
| Apr 10, 2026 | 84.09 | 85.90 | 84.09 | 85.89 | 85.89 | 2.13% | 59,332,760 |
| Apr 9, 2026 | 84.01 | 85.30 | 80.01 | 84.10 | 84.10 | 0.12% | 295,154,100 |
| Apr 8, 2026 | 84.34 | 84.34 | 82.42 | 84.00 | 84.00 | 2.55% | 114,966,900 |
| Apr 7, 2026 | 81.30 | 82.25 | 79.00 | 81.91 | 81.91 | 1.44% | 95,658,510 |
| Apr 6, 2026 | 80.79 | 82.32 | 80.75 | 80.75 | 80.75 | -1.50% | 16,230,160 |
| Apr 2, 2026 | 81.68 | 82.47 | 80.53 | 81.98 | 81.98 | -0.02% | 33,326,680 |
| Apr 1, 2026 | 79.30 | 82.00 | 79.03 | 82.00 | 82.00 | 3.40% | 66,620,760 |
| Mar 31, 2026 | 77.99 | 79.30 | 77.60 | 79.30 | 79.30 | 2.32% | 118,745,200 |
| Mar 30, 2026 | 77.74 | 78.65 | 76.70 | 77.50 | 77.50 | 0.78% | 91,686,850 |
| Mar 27, 2026 | 77.50 | 77.93 | 76.56 | 76.90 | 76.90 | -0.45% | 20,886,620 |
| Mar 26, 2026 | 77.52 | 79.20 | 76.69 | 77.25 | 77.25 | -0.32% | 132,175,500 |
| Mar 25, 2026 | 78.00 | 79.39 | 77.50 | 77.50 | 77.50 | -0.64% | 44,080,950 |
| Mar 24, 2026 | 78.40 | 78.89 | 77.44 | 78.00 | 78.00 | -0.51% | 124,889,800 |
| Mar 23, 2026 | 80.01 | 80.09 | 77.63 | 78.40 | 78.40 | -1.98% | 207,519,800 |
| Mar 20, 2026 | 80.50 | 81.04 | 79.03 | 79.98 | 79.98 | -0.65% | 126,190,700 |
| Mar 19, 2026 | 82.20 | 82.20 | 79.15 | 80.50 | 80.50 | -1.71% | 28,201,500 |
| Mar 18, 2026 | 83.00 | 83.00 | 81.11 | 81.90 | 81.90 | -0.66% | 20,619,570 |
| Mar 17, 2026 | 81.30 | 82.49 | 81.00 | 82.44 | 82.44 | 1.09% | 25,619,000 |
| Mar 16, 2026 | 79.00 | 81.55 | 78.86 | 81.55 | 81.55 | 3.49% | 121,754,800 |
| Mar 13, 2026 | 78.30 | 80.33 | 78.30 | 78.80 | 78.80 | 0.83% | 79,968,680 |
| Mar 12, 2026 | 76.11 | 78.39 | 76.11 | 78.15 | 78.15 | 1.49% | 191,361,800 |
| Mar 11, 2026 | 76.49 | 77.00 | 75.50 | 77.00 | 77.00 | 1.32% | 206,565,200 |
| Mar 10, 2026 | 77.50 | 78.46 | 76.00 | 76.00 | 76.00 | -1.43% | 202,998,800 |
| Mar 9, 2026 | 78.99 | 79.13 | 76.20 | 77.10 | 77.10 | -2.65% | 111,686,100 |
| 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% | 177,015,800 |
| Mar 4, 2026 | 77.99 | 81.36 | 77.99 | 80.20 | 80.20 | 3.48% | 222,363,800 |
| 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% | 3,391,170,000 |
| Feb 26, 2026 | 76.80 | 77.98 | 76.02 | 77.50 | 77.50 | 1.99% | 205,622,800 |
| 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% | 81,677,450 |
| Feb 18, 2026 | 77.10 | 78.16 | 76.20 | 76.20 | 76.20 | -1.42% | 63,089,050 |
| Feb 17, 2026 | 78.00 | 78.76 | 76.87 | 77.30 | 77.30 | -0.90% | 46,513,550 |
| 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% | 68,926,810 |
| 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% | 29,350,190 |
| Jan 30, 2026 | 84.87 | 84.87 | 82.51 | 82.51 | 82.51 | -2.78% | 82,542,600 |
| Jan 29, 2026 | 85.00 | 86.80 | 84.10 | 84.87 | 84.87 | -0.39% | 29,927,370 |
| 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% | 144,584,200 |
| Jan 21, 2026 | 85.00 | 85.50 | 83.50 | 83.50 | 83.50 | -1.18% | 87,828,650 |
| 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 | 86.86 | -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 | 86.86 | 1.08% | 64,612,220 |
| Jan 5, 2026 | 86.94 | 87.09 | 86.00 | 86.76 | 85.93 | 0.18% | 54,904,870 |
| Jan 2, 2026 | 86.00 | 86.60 | 86.00 | 86.60 | 85.77 | 1.10% | 29,316,300 |
| Dec 30, 2025 | 86.00 | 86.60 | 85.57 | 85.66 | 84.84 | -0.10% | 18,975,130 |
| Dec 29, 2025 | 85.50 | 85.81 | 84.87 | 85.75 | 84.93 | 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 | 84.89 | -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 | 86.87 | -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 | 87.96 | - | 25,201,280 |