Enel Chile S.A. (SNSE:ENELCHILE)
Chile
· Delayed Price · Currency is CLP 74.40
+1.50 (2.06%)
At close: Dec 5, 2025
Enel Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.51 | 74.40 | 71.30 | 74.40 | 74.40 | 2.06% | 45,307,800 |
| Dec 4, 2025 | 72.65 | 73.00 | 71.01 | 72.90 | 72.90 | 0.41% | 25,037,270 |
| Dec 3, 2025 | 72.59 | 72.65 | 71.61 | 72.60 | 72.60 | 1.40% | 38,244,100 |
| Dec 2, 2025 | 72.98 | 73.42 | 71.52 | 71.60 | 71.60 | -1.89% | 54,134,010 |
| Dec 1, 2025 | 72.39 | 72.98 | 71.27 | 72.98 | 72.98 | 0.83% | 44,356,335 |
| Nov 28, 2025 | 71.99 | 72.38 | 71.31 | 72.38 | 72.38 | 0.54% | 22,650,020 |
| Nov 27, 2025 | 71.00 | 71.99 | 70.62 | 71.99 | 71.99 | 1.54% | 6,806,415 |
| Nov 26, 2025 | 70.11 | 70.97 | 70.10 | 70.90 | 70.90 | 1.29% | 15,840,760 |
| Nov 25, 2025 | 70.98 | 70.99 | 69.71 | 70.00 | 70.00 | 0.42% | 19,505,600 |
| Nov 24, 2025 | 70.99 | 72.00 | 69.71 | 69.71 | 69.71 | -0.41% | 178,406,365 |
| Nov 21, 2025 | 69.98 | 71.22 | 68.48 | 70.00 | 70.00 | 1.13% | 55,942,477 |
| Nov 20, 2025 | 71.70 | 72.20 | 69.22 | 69.22 | 69.22 | -3.15% | 30,293,944 |
| Nov 19, 2025 | 73.00 | 73.50 | 70.83 | 71.47 | 71.47 | -1.83% | 62,380,820 |
| Nov 18, 2025 | 72.95 | 72.95 | 70.70 | 72.80 | 72.80 | -0.22% | 20,708,970 |
| Nov 17, 2025 | 73.34 | 74.67 | 71.31 | 72.96 | 72.96 | 2.26% | 34,723,110 |
| Nov 14, 2025 | 72.80 | 73.00 | 71.21 | 71.35 | 71.35 | -1.99% | 16,120,340 |
| Nov 13, 2025 | 73.57 | 74.00 | 72.80 | 72.80 | 72.80 | -1.05% | 16,205,900 |
| Nov 12, 2025 | 74.20 | 74.99 | 73.11 | 73.57 | 73.57 | -1.10% | 36,787,160 |
| Nov 11, 2025 | 72.24 | 74.39 | 71.60 | 74.39 | 74.39 | 3.32% | 33,396,250 |
| Nov 10, 2025 | 71.99 | 72.63 | 71.51 | 72.00 | 72.00 | - | 40,041,300 |
| Nov 7, 2025 | 71.20 | 72.49 | 71.20 | 72.00 | 72.00 | 1.12% | 34,419,230 |
| Nov 6, 2025 | 71.70 | 71.84 | 70.50 | 71.20 | 71.20 | -0.70% | 92,039,430 |
| Nov 5, 2025 | 71.80 | 72.01 | 70.29 | 71.70 | 71.70 | -0.14% | 63,180,380 |
| Nov 4, 2025 | 72.00 | 72.09 | 70.47 | 71.80 | 71.80 | -0.83% | 62,481,540 |
| Nov 3, 2025 | 72.31 | 73.46 | 71.32 | 72.40 | 72.40 | 0.56% | 90,903,010 |
| Oct 30, 2025 | 71.40 | 72.00 | 70.78 | 72.00 | 72.00 | 0.84% | 37,340,670 |
| Oct 29, 2025 | 70.47 | 71.40 | 70.47 | 71.40 | 71.40 | 0.42% | 34,285,620 |
| Oct 28, 2025 | 71.76 | 72.00 | 70.92 | 71.10 | 71.10 | -0.92% | 47,788,370 |
| Oct 27, 2025 | 72.50 | 72.50 | 70.70 | 71.76 | 71.76 | 0.50% | 23,949,510 |
| Oct 24, 2025 | 72.07 | 73.00 | 71.35 | 71.40 | 71.40 | -0.92% | 24,030,860 |
| Oct 23, 2025 | 72.52 | 72.52 | 71.53 | 72.06 | 72.06 | 0.36% | 43,888,460 |
| Oct 22, 2025 | 72.52 | 72.70 | 71.71 | 71.80 | 71.80 | -0.99% | 39,417,020 |
| Oct 21, 2025 | 73.29 | 73.29 | 72.39 | 72.52 | 72.52 | -1.06% | 46,622,710 |
| Oct 20, 2025 | 72.55 | 73.50 | 72.55 | 73.30 | 73.30 | 1.03% | 34,155,200 |
| Oct 17, 2025 | 71.87 | 74.49 | 71.79 | 72.55 | 72.55 | 0.76% | 408,404,000 |
| Oct 16, 2025 | 72.30 | 72.95 | 72.00 | 72.00 | 72.00 | -0.41% | 75,954,320 |
| Oct 15, 2025 | 72.50 | 72.97 | 71.50 | 72.30 | 72.30 | 0.70% | 162,812,800 |
| Oct 14, 2025 | 71.52 | 72.77 | 71.32 | 71.80 | 71.80 | -0.97% | 157,103,700 |
| Oct 13, 2025 | 71.01 | 72.50 | 70.91 | 72.50 | 72.50 | 2.10% | 41,817,220 |
| Oct 10, 2025 | 72.00 | 72.00 | 70.72 | 71.01 | 71.01 | -1.10% | 50,638,330 |
| Oct 9, 2025 | 72.90 | 72.90 | 71.50 | 71.80 | 71.80 | -1.51% | 38,462,400 |
| Oct 8, 2025 | 72.44 | 72.90 | 71.40 | 72.90 | 72.90 | 0.64% | 48,726,450 |
| Oct 7, 2025 | 73.99 | 73.99 | 71.61 | 72.44 | 72.44 | -0.22% | 30,682,810 |
| Oct 6, 2025 | 73.10 | 73.11 | 72.26 | 72.60 | 72.60 | -0.37% | 15,548,560 |
| Oct 3, 2025 | 73.02 | 74.00 | 72.51 | 72.87 | 72.87 | -0.99% | 19,116,950 |
| Oct 2, 2025 | 74.00 | 74.79 | 72.28 | 73.60 | 73.60 | -0.54% | 21,098,310 |
| Oct 1, 2025 | 74.39 | 74.65 | 73.89 | 74.00 | 74.00 | -0.54% | 30,681,530 |
| Sep 30, 2025 | 73.11 | 74.50 | 72.94 | 74.40 | 74.40 | 1.78% | 32,202,250 |
| Sep 29, 2025 | 72.50 | 73.47 | 72.34 | 73.10 | 73.10 | 0.83% | 37,237,970 |
| Sep 26, 2025 | 73.65 | 73.65 | 72.11 | 72.50 | 72.50 | -1.36% | 36,455,950 |
| Sep 25, 2025 | 74.00 | 74.40 | 73.18 | 73.50 | 73.50 | -0.68% | 71,523,130 |
| Sep 24, 2025 | 74.00 | 74.96 | 73.55 | 74.00 | 74.00 | 0.27% | 56,943,240 |
| Sep 23, 2025 | 73.57 | 74.48 | 72.27 | 73.80 | 73.80 | 0.41% | 99,525,050 |
| Sep 22, 2025 | 72.00 | 74.85 | 71.91 | 73.50 | 73.50 | 3.38% | 182,114,100 |
| Sep 17, 2025 | 73.00 | 73.23 | 71.10 | 71.10 | 71.10 | -2.47% | 64,614,850 |
| Sep 16, 2025 | 73.80 | 73.80 | 72.42 | 72.90 | 72.90 | -0.15% | 30,663,100 |
| Sep 15, 2025 | 72.05 | 73.66 | 71.43 | 73.01 | 73.01 | 2.21% | 44,633,110 |
| Sep 12, 2025 | 71.71 | 72.66 | 71.43 | 71.43 | 71.43 | -0.79% | 55,369,480 |
| Sep 11, 2025 | 69.89 | 72.00 | 69.50 | 72.00 | 72.00 | 2.86% | 47,782,070 |
| Sep 10, 2025 | 70.35 | 71.35 | 70.00 | 70.00 | 70.00 | -0.50% | 48,842,170 |
| Sep 9, 2025 | 70.53 | 72.00 | 70.35 | 70.35 | 70.35 | -1.26% | 51,174,540 |
| Sep 8, 2025 | 72.00 | 72.00 | 70.16 | 71.25 | 71.25 | -0.77% | 59,382,470 |
| Sep 5, 2025 | 71.60 | 71.85 | 70.55 | 71.80 | 71.80 | 1.14% | 32,935,260 |
| Sep 4, 2025 | 70.72 | 71.00 | 69.75 | 70.99 | 70.99 | 0.37% | 20,750,253 |
| Sep 3, 2025 | 68.41 | 71.02 | 68.41 | 70.73 | 70.73 | 2.21% | 51,446,460 |
| Sep 2, 2025 | 68.00 | 69.28 | 68.00 | 69.20 | 69.20 | 0.67% | 55,141,480 |
| Sep 1, 2025 | 67.80 | 68.74 | 67.45 | 68.74 | 68.74 | 1.39% | 23,459,050 |
| Aug 29, 2025 | 68.21 | 68.65 | 67.53 | 67.80 | 67.80 | -0.59% | 63,713,370 |
| Aug 28, 2025 | 68.00 | 68.30 | 67.71 | 68.20 | 68.20 | -0.13% | 64,156,310 |
| Aug 27, 2025 | 67.32 | 68.39 | 67.02 | 68.29 | 68.29 | 0.44% | 23,171,540 |
| Aug 26, 2025 | 67.39 | 68.00 | 66.52 | 67.99 | 67.99 | 0.12% | 151,525,700 |
| Aug 25, 2025 | 67.00 | 68.40 | 66.99 | 67.91 | 67.91 | 0.07% | 23,578,770 |
| Aug 22, 2025 | 66.13 | 67.89 | 65.80 | 67.86 | 67.86 | 3.19% | 38,614,220 |
| Aug 21, 2025 | 66.36 | 67.50 | 65.70 | 65.76 | 65.76 | -0.41% | 26,510,870 |
| Aug 20, 2025 | 66.18 | 66.98 | 66.00 | 66.03 | 66.03 | 0.09% | 40,553,440 |
| Aug 19, 2025 | 66.19 | 66.50 | 65.51 | 65.97 | 65.97 | 0.98% | 41,113,660 |
| Aug 18, 2025 | 67.01 | 67.68 | 65.33 | 65.33 | 65.33 | -1.02% | 50,291,510 |
| Aug 14, 2025 | 66.00 | 66.71 | 65.01 | 66.00 | 66.00 | 0.75% | 75,314,790 |
| Aug 13, 2025 | 63.60 | 66.00 | 63.60 | 65.51 | 65.51 | 3.33% | 92,036,730 |
| Aug 12, 2025 | 64.00 | 64.39 | 63.30 | 63.40 | 63.40 | -0.38% | 28,749,080 |
| Aug 11, 2025 | 64.30 | 64.94 | 63.22 | 63.64 | 63.64 | -0.98% | 47,128,730 |
| Aug 8, 2025 | 64.74 | 65.50 | 64.10 | 64.27 | 64.27 | -0.79% | 41,335,890 |
| Aug 7, 2025 | 65.63 | 66.11 | 64.52 | 64.78 | 64.78 | -0.64% | 42,497,780 |
| Aug 6, 2025 | 64.28 | 65.64 | 64.28 | 65.20 | 65.20 | 0.32% | 98,199,900 |
| Aug 5, 2025 | 63.30 | 64.99 | 63.30 | 64.99 | 64.99 | 2.67% | 62,257,960 |
| Aug 4, 2025 | 63.24 | 63.75 | 62.37 | 63.30 | 63.30 | 0.33% | 51,223,200 |
| Aug 1, 2025 | 62.30 | 63.29 | 62.30 | 63.09 | 63.09 | 1.27% | 68,632,990 |
| Jul 31, 2025 | 62.11 | 62.75 | 62.11 | 62.30 | 62.30 | 0.32% | 69,649,940 |
| Jul 30, 2025 | 62.21 | 63.90 | 61.70 | 62.10 | 62.10 | 0.16% | 147,881,000 |
| Jul 29, 2025 | 62.25 | 64.10 | 61.51 | 62.00 | 62.00 | -0.96% | 106,272,800 |
| Jul 28, 2025 | 63.52 | 63.99 | 62.47 | 62.60 | 62.60 | -2.49% | 141,246,400 |
| Jul 25, 2025 | 64.19 | 64.35 | 63.82 | 64.20 | 64.20 | 0.63% | 23,831,870 |
| Jul 24, 2025 | 63.96 | 63.96 | 63.51 | 63.80 | 63.80 | 0.47% | 114,534,300 |
| Jul 23, 2025 | 63.91 | 65.69 | 63.10 | 63.50 | 63.50 | -0.63% | 117,295,900 |
| Jul 22, 2025 | 65.01 | 66.36 | 63.90 | 63.90 | 63.90 | -1.69% | 23,797,590 |
| Jul 21, 2025 | 67.00 | 67.02 | 65.00 | 65.00 | 65.00 | -2.05% | 33,255,530 |
| Jul 18, 2025 | 65.30 | 66.36 | 65.01 | 66.36 | 66.36 | 1.00% | 164,089,200 |
| Jul 17, 2025 | 65.32 | 66.90 | 65.30 | 65.70 | 65.70 | 0.58% | 69,252,430 |
| Jul 15, 2025 | 66.38 | 67.45 | 65.08 | 65.32 | 65.32 | -2.13% | 63,886,510 |
| Jul 14, 2025 | 67.20 | 67.99 | 66.10 | 66.74 | 66.74 | -0.37% | 21,982,050 |