Enel Chile S.A. (SNSE:ENELCHILE)
Chile
· Delayed Price · Currency is CLP 79.56
-1.14 (-1.41%)
Apr 28, 2026, 4:00 PM CLT
Enel Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.20 | 80.59 | 78.21 | 79.56 | 79.56 | -1.41% | 38,577,770 |
| Apr 27, 2026 | 80.44 | 81.79 | 79.61 | 80.70 | 80.70 | -0.37% | 21,229,760 |
| Apr 24, 2026 | 80.10 | 82.00 | 80.10 | 81.00 | 81.00 | 1.19% | 66,536,700 |
| Apr 23, 2026 | 77.99 | 80.92 | 76.82 | 80.05 | 80.05 | 2.72% | 323,125,200 |
| Apr 22, 2026 | 77.00 | 78.94 | 76.81 | 77.93 | 77.93 | 0.43% | 49,149,430 |
| Apr 21, 2026 | 79.90 | 80.88 | 77.60 | 77.60 | 77.60 | -2.89% | 78,931,740 |
| Apr 20, 2026 | 80.00 | 81.00 | 78.84 | 79.91 | 79.91 | -0.11% | 33,222,680 |
| Apr 17, 2026 | 80.75 | 80.85 | 79.37 | 80.00 | 80.00 | 0.25% | 75,574,100 |
| Apr 16, 2026 | 79.78 | 80.15 | 78.68 | 79.80 | 79.80 | -0.06% | 75,397,160 |
| Apr 15, 2026 | 78.71 | 79.85 | 78.32 | 79.85 | 79.85 | 0.52% | 52,223,250 |
| Apr 14, 2026 | 78.66 | 80.11 | 78.50 | 79.44 | 79.44 | 0.09% | 88,568,360 |
| Apr 13, 2026 | 79.40 | 79.40 | 78.01 | 79.37 | 79.37 | 0.66% | 117,804,800 |
| Apr 10, 2026 | 77.40 | 79.20 | 76.01 | 78.85 | 78.85 | 2.40% | 219,543,600 |
| Apr 9, 2026 | 76.80 | 78.29 | 76.02 | 77.00 | 77.00 | 0.01% | 124,147,300 |
| Apr 8, 2026 | 74.66 | 76.99 | 74.50 | 76.99 | 76.99 | 4.89% | 76,849,220 |
| Apr 7, 2026 | 73.23 | 74.80 | 73.00 | 73.40 | 73.40 | -0.31% | 55,851,510 |
| Apr 6, 2026 | 74.77 | 74.77 | 73.05 | 73.63 | 73.63 | -1.71% | 18,857,890 |
| Apr 2, 2026 | 74.14 | 74.99 | 72.71 | 74.91 | 74.91 | 0.03% | 63,285,370 |
| Apr 1, 2026 | 71.54 | 74.89 | 71.54 | 74.89 | 74.89 | 4.76% | 55,800,650 |
| Mar 31, 2026 | 71.00 | 71.49 | 70.38 | 71.49 | 71.49 | 1.40% | 94,008,020 |
| Mar 30, 2026 | 72.43 | 72.43 | 70.20 | 70.50 | 70.50 | -1.93% | 63,634,620 |
| Mar 27, 2026 | 71.23 | 71.89 | 70.15 | 71.89 | 71.89 | 1.25% | 37,240,020 |
| Mar 26, 2026 | 70.70 | 71.79 | 70.70 | 71.00 | 71.00 | 0.42% | 43,116,740 |
| Mar 25, 2026 | 72.40 | 74.00 | 70.70 | 70.70 | 70.70 | -2.01% | 58,124,350 |
| Mar 24, 2026 | 72.51 | 74.00 | 71.62 | 72.15 | 72.15 | -1.38% | 141,940,000 |
| Mar 23, 2026 | 73.95 | 74.25 | 71.92 | 73.16 | 73.16 | -1.14% | 59,432,020 |
| Mar 20, 2026 | 74.52 | 75.00 | 72.05 | 74.00 | 74.00 | -0.54% | 347,959,800 |
| Mar 19, 2026 | 74.39 | 74.64 | 73.63 | 74.40 | 74.40 | -0.64% | 49,885,650 |
| Mar 18, 2026 | 74.50 | 74.88 | 72.60 | 74.88 | 74.88 | 1.88% | 65,730,090 |
| Mar 17, 2026 | 74.35 | 74.35 | 73.06 | 73.50 | 73.50 | -1.14% | 44,968,000 |
| Mar 16, 2026 | 73.51 | 74.70 | 73.10 | 74.35 | 74.35 | 1.85% | 24,444,730 |
| Mar 13, 2026 | 72.51 | 74.90 | 72.21 | 73.00 | 73.00 | 0.54% | 44,153,760 |
| Mar 12, 2026 | 72.38 | 73.51 | 71.78 | 72.61 | 72.61 | -0.40% | 68,172,070 |
| Mar 11, 2026 | 72.97 | 73.28 | 72.39 | 72.90 | 72.90 | -0.55% | 45,462,020 |
| Mar 10, 2026 | 71.69 | 73.30 | 70.63 | 73.30 | 73.30 | 2.25% | 81,780,610 |
| Mar 9, 2026 | 67.96 | 71.69 | 67.67 | 71.69 | 71.69 | 3.90% | 57,091,620 |
| Mar 6, 2026 | 69.00 | 70.62 | 68.05 | 69.00 | 69.00 | 0.01% | 38,791,870 |
| Mar 5, 2026 | 71.04 | 71.07 | 68.52 | 68.99 | 68.99 | -2.21% | 58,507,800 |
| Mar 4, 2026 | 70.00 | 71.40 | 70.00 | 70.55 | 70.55 | 1.80% | 40,821,510 |
| Mar 3, 2026 | 71.27 | 71.57 | 68.02 | 69.30 | 69.30 | -2.76% | 121,730,200 |
| Mar 2, 2026 | 73.10 | 73.81 | 70.69 | 71.27 | 71.27 | -2.44% | 97,807,990 |
| Feb 27, 2026 | 74.85 | 74.85 | 72.87 | 73.05 | 73.05 | -2.47% | 334,925,000 |
| Feb 26, 2026 | 74.06 | 74.90 | 73.34 | 74.90 | 74.90 | 1.89% | 44,524,080 |
| Feb 25, 2026 | 74.80 | 74.80 | 73.26 | 73.51 | 73.51 | -1.72% | 72,506,190 |
| Feb 24, 2026 | 74.50 | 74.80 | 72.91 | 74.80 | 74.80 | 1.84% | 53,270,280 |
| Feb 23, 2026 | 71.52 | 73.45 | 71.25 | 73.45 | 73.45 | 2.71% | 142,057,000 |
| Feb 20, 2026 | 70.25 | 73.29 | 70.00 | 71.51 | 71.51 | 2.16% | 67,982,840 |
| Feb 19, 2026 | 72.00 | 73.20 | 70.00 | 70.00 | 70.00 | -1.82% | 83,249,070 |
| Feb 18, 2026 | 71.23 | 72.06 | 71.03 | 71.30 | 71.30 | 0.13% | 24,897,000 |
| Feb 17, 2026 | 72.10 | 72.13 | 70.76 | 71.21 | 71.21 | -1.23% | 27,556,830 |
| Feb 16, 2026 | 72.89 | 72.89 | 71.60 | 72.10 | 72.10 | -1.08% | 17,156,800 |
| Feb 13, 2026 | 72.30 | 72.99 | 71.50 | 72.89 | 72.89 | 1.24% | 43,513,700 |
| Feb 12, 2026 | 73.67 | 74.67 | 71.52 | 72.00 | 72.00 | -2.96% | 38,435,420 |
| Feb 11, 2026 | 73.74 | 75.00 | 73.25 | 74.20 | 74.20 | 1.64% | 36,373,350 |
| Feb 10, 2026 | 74.68 | 75.17 | 72.80 | 73.00 | 73.00 | -1.42% | 69,861,840 |
| Feb 9, 2026 | 73.38 | 75.00 | 71.61 | 74.05 | 74.05 | 0.90% | 36,883,390 |
| Feb 6, 2026 | 73.93 | 75.41 | 72.68 | 73.39 | 73.39 | 0.95% | 45,092,220 |
| Feb 5, 2026 | 75.93 | 75.93 | 72.70 | 72.70 | 72.70 | -4.28% | 64,436,830 |
| Feb 4, 2026 | 76.00 | 76.10 | 74.22 | 75.95 | 75.95 | 0.07% | 49,539,110 |
| Feb 3, 2026 | 75.89 | 75.96 | 74.38 | 75.90 | 75.90 | 0.03% | 80,464,180 |
| Feb 2, 2026 | 74.25 | 75.88 | 74.21 | 75.88 | 75.88 | 2.33% | 44,087,450 |
| Jan 30, 2026 | 74.99 | 75.90 | 74.15 | 74.15 | 74.15 | -1.12% | 56,723,990 |
| Jan 29, 2026 | 76.50 | 76.50 | 74.11 | 74.99 | 74.99 | -1.97% | 40,965,600 |
| Jan 28, 2026 | 77.00 | 77.22 | 75.40 | 76.50 | 76.50 | -0.65% | 50,392,900 |
| Jan 27, 2026 | 77.00 | 77.50 | 75.60 | 77.00 | 77.00 | - | 156,283,600 |
| Jan 26, 2026 | 76.12 | 77.27 | 75.60 | 77.00 | 77.00 | 1.36% | 81,156,670 |
| Jan 23, 2026 | 75.90 | 76.00 | 75.28 | 75.97 | 75.97 | 0.22% | 97,224,330 |
| Jan 22, 2026 | 76.10 | 76.50 | 75.17 | 75.80 | 75.80 | -0.79% | 129,584,300 |
| Jan 21, 2026 | 77.12 | 77.13 | 76.27 | 76.40 | 76.40 | -1.14% | 70,471,130 |
| Jan 20, 2026 | 76.32 | 77.66 | 76.30 | 77.28 | 77.28 | -0.35% | 118,706,300 |
| Jan 19, 2026 | 77.05 | 77.55 | 76.30 | 77.55 | 77.55 | 0.21% | 44,650,250 |
| Jan 16, 2026 | 77.44 | 77.79 | 76.20 | 77.39 | 76.72 | -0.01% | 91,519,460 |
| Jan 15, 2026 | 76.50 | 77.97 | 76.20 | 77.40 | 76.73 | 1.57% | 93,298,080 |
| Jan 14, 2026 | 77.00 | 77.83 | 76.01 | 76.20 | 75.54 | -1.60% | 85,854,010 |
| Jan 13, 2026 | 77.80 | 78.38 | 75.50 | 77.44 | 76.76 | -0.53% | 54,633,690 |
| Jan 12, 2026 | 77.63 | 78.14 | 77.12 | 77.85 | 77.17 | 0.32% | 137,574,600 |
| Jan 9, 2026 | 76.40 | 77.94 | 76.40 | 77.60 | 76.92 | 1.11% | 76,261,080 |
| Jan 8, 2026 | 75.99 | 76.77 | 75.00 | 76.75 | 76.08 | 1.66% | 70,330,640 |
| Jan 7, 2026 | 76.73 | 76.80 | 75.00 | 75.50 | 74.84 | -2.58% | 84,446,080 |
| Jan 6, 2026 | 75.53 | 77.99 | 75.53 | 77.50 | 76.82 | 1.99% | 96,342,980 |
| Jan 5, 2026 | 73.01 | 75.99 | 73.01 | 75.99 | 75.33 | 4.10% | 61,563,700 |
| Jan 2, 2026 | 73.99 | 73.99 | 73.00 | 73.00 | 72.36 | -1.34% | 40,607,790 |
| Dec 30, 2025 | 74.00 | 74.50 | 71.70 | 73.99 | 73.34 | 0.01% | 28,590,950 |
| Dec 29, 2025 | 73.97 | 74.29 | 73.47 | 73.98 | 73.33 | 0.01% | 21,538,960 |
| Dec 26, 2025 | 73.70 | 73.97 | 73.22 | 73.97 | 73.32 | 0.50% | 15,779,590 |
| Dec 24, 2025 | 73.95 | 73.95 | 72.78 | 73.60 | 72.96 | 0.41% | 9,877,213 |
| Dec 23, 2025 | 72.60 | 73.95 | 72.30 | 73.30 | 72.66 | 1.05% | 42,413,710 |
| Dec 22, 2025 | 72.11 | 72.98 | 72.11 | 72.54 | 71.91 | 0.75% | 26,963,850 |
| Dec 19, 2025 | 72.00 | 73.37 | 72.00 | 72.00 | 71.37 | -0.01% | 153,550,700 |
| Dec 18, 2025 | 72.00 | 72.36 | 71.62 | 72.01 | 71.38 | 0.01% | 45,753,100 |
| Dec 17, 2025 | 73.04 | 73.04 | 71.55 | 72.00 | 71.37 | -1.42% | 70,700,790 |
| Dec 16, 2025 | 73.11 | 73.29 | 72.41 | 73.04 | 72.40 | -0.10% | 55,271,650 |
| Dec 15, 2025 | 73.73 | 73.73 | 72.50 | 73.11 | 72.47 | 0.15% | 52,348,480 |
| Dec 12, 2025 | 73.25 | 73.61 | 72.31 | 73.00 | 72.36 | 0.97% | 42,192,040 |
| Dec 11, 2025 | 71.20 | 72.71 | 70.80 | 72.30 | 71.67 | 0.91% | 45,188,660 |
| Dec 10, 2025 | 72.60 | 72.60 | 70.52 | 71.65 | 71.03 | -0.49% | 23,999,880 |
| Dec 9, 2025 | 73.79 | 73.79 | 71.50 | 72.00 | 71.37 | -3.23% | 100,762,100 |
| Dec 5, 2025 | 71.51 | 74.40 | 71.30 | 74.40 | 73.75 | 2.06% | 45,307,800 |
| Dec 4, 2025 | 72.65 | 73.00 | 71.01 | 72.90 | 72.26 | 0.41% | 25,037,270 |
| Dec 3, 2025 | 72.59 | 72.65 | 71.61 | 72.60 | 71.97 | 1.40% | 38,244,100 |