Enel Generación Chile S.A. (SNSE:ENELGXCH)
Chile
· Delayed Price · Currency is CLP 507.85
+8.14 (1.63%)
At close: Mar 9, 2026
Enel Generación Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 500.00 | 509.50 | 498.21 | 507.85 | 507.85 | 1.63% | 275,671 |
| Mar 6, 2026 | 509.80 | 509.80 | 498.00 | 499.71 | 499.71 | -0.97% | 78,112 |
| Mar 5, 2026 | 507.00 | 508.00 | 500.07 | 504.63 | 504.63 | 0.91% | 85,877 |
| Mar 4, 2026 | 495.10 | 509.00 | 494.00 | 500.07 | 500.07 | 1.31% | 159,486 |
| Mar 3, 2026 | 498.00 | 498.00 | 490.10 | 493.59 | 493.59 | -1.26% | 137,494 |
| Mar 2, 2026 | 505.00 | 509.00 | 498.00 | 499.87 | 499.87 | -1.43% | 160,134 |
| Feb 27, 2026 | 510.00 | 510.00 | 504.00 | 507.12 | 507.12 | -0.36% | 31,785 |
| Feb 26, 2026 | 509.00 | 510.00 | 506.50 | 508.94 | 508.94 | 0.77% | 161,182 |
| Feb 25, 2026 | 505.00 | 507.00 | 505.00 | 505.06 | 505.06 | 1.02% | 47,120 |
| Feb 24, 2026 | 505.00 | 505.00 | 500.00 | 499.98 | 499.98 | 0.10% | 59,713 |
| Feb 23, 2026 | 509.75 | 509.75 | 499.00 | 499.50 | 499.50 | -2.01% | 116,660 |
| Feb 20, 2026 | 514.90 | 514.90 | 500.00 | 509.75 | 509.75 | 0.98% | 130,582 |
| Feb 19, 2026 | 510.00 | 510.00 | 504.00 | 504.79 | 504.79 | -1.02% | 49,833 |
| Feb 18, 2026 | 510.00 | 510.76 | 508.00 | 510.00 | 510.00 | -0.15% | 76,594 |
| Feb 17, 2026 | 510.76 | 510.76 | 510.76 | 510.76 | 510.76 | - | 6,945 |
| Feb 16, 2026 | 508.00 | 510.10 | 508.00 | 510.76 | 510.76 | 0.74% | 16,663 |
| Feb 13, 2026 | 500.00 | 509.00 | 500.00 | 506.99 | 506.99 | 1.60% | 56,359 |
| Feb 12, 2026 | 510.00 | 510.00 | 499.00 | 499.00 | 499.00 | -2.14% | 60,218 |
| Feb 11, 2026 | 505.00 | 515.00 | 505.00 | 509.93 | 509.93 | 0.58% | 59,968 |
| Feb 10, 2026 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | 0.47% | 36,203 |
| Feb 9, 2026 | 505.00 | 505.00 | 503.00 | 504.65 | 504.65 | -0.02% | 84,767 |
| Feb 6, 2026 | 508.00 | 508.00 | 500.00 | 504.76 | 504.76 | 0.47% | 149,099 |
| Feb 5, 2026 | 503.90 | 505.00 | 500.00 | 502.39 | 502.39 | 0.16% | 48,243 |
| Feb 4, 2026 | 501.80 | 502.00 | 500.00 | 501.58 | 501.58 | -0.24% | 133,247 |
| Feb 3, 2026 | 505.00 | 510.00 | 500.00 | 502.77 | 502.77 | -0.37% | 113,839 |
| Feb 2, 2026 | 507.40 | 507.40 | 501.00 | 504.64 | 504.64 | -0.26% | 175,622 |
| Jan 30, 2026 | 502.00 | 510.00 | 500.00 | 505.95 | 505.95 | 1.27% | 157,004 |
| Jan 29, 2026 | 500.00 | 510.00 | 498.00 | 499.61 | 499.61 | -0.21% | 571,076 |
| Jan 28, 2026 | 511.00 | 511.00 | 500.00 | 500.66 | 500.66 | -1.84% | 157,918 |
| Jan 27, 2026 | 514.00 | 514.00 | 510.00 | 510.06 | 510.06 | -1.34% | 354,527 |
| Jan 26, 2026 | 518.99 | 519.00 | 515.00 | 517.00 | 517.00 | -0.39% | 460,079 |
| Jan 23, 2026 | 519.80 | 519.80 | 519.00 | 519.04 | 519.04 | -0.01% | 150,133 |
| Jan 22, 2026 | 522.60 | 522.60 | 517.00 | 519.11 | 519.11 | -0.36% | 90,503 |
| Jan 21, 2026 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 0.24% | 43,791 |
| Jan 20, 2026 | 520.00 | 520.00 | 518.01 | 519.75 | 519.75 | -0.47% | 24,038 |
| Jan 19, 2026 | 521.00 | 525.00 | 519.00 | 522.18 | 522.18 | 0.26% | 205,467 |
| Jan 16, 2026 | 523.15 | 525.00 | 506.10 | 520.84 | 520.84 | -0.01% | 145,886 |
| Jan 15, 2026 | 523.00 | 523.15 | 517.00 | 520.87 | 520.87 | -0.41% | 80,715 |
| Jan 14, 2026 | 523.00 | 523.00 | 521.00 | 523.00 | 523.00 | -0.03% | 94,678 |
| Jan 13, 2026 | 522.00 | 525.00 | 522.00 | 523.15 | 523.15 | 0.24% | 39,983 |
| Jan 12, 2026 | 520.00 | 522.50 | 520.00 | 521.90 | 521.90 | - | 126,395 |
| Jan 9, 2026 | 516.93 | 524.00 | 516.93 | 521.90 | 515.59 | -0.05% | 396,992 |
| Jan 8, 2026 | 520.00 | 523.00 | 520.00 | 522.15 | 515.84 | 0.44% | 124,817 |
| Jan 7, 2026 | 514.61 | 524.20 | 514.61 | 519.86 | 513.57 | 0.39% | 191,136 |
| Jan 6, 2026 | 510.00 | 518.00 | 510.00 | 517.86 | 511.60 | 2.67% | 503,380 |
| Jan 5, 2026 | 504.00 | 505.00 | 501.00 | 504.37 | 498.27 | 0.49% | 342,921 |
| Jan 2, 2026 | 508.00 | 510.00 | 500.00 | 501.93 | 495.86 | -1.19% | 337,022 |
| Dec 30, 2025 | 505.00 | 508.00 | 505.00 | 508.00 | 501.86 | 0.54% | 60,245 |
| Dec 29, 2025 | 509.00 | 509.00 | 500.00 | 505.26 | 499.15 | -0.71% | 87,242 |
| Dec 26, 2025 | 509.00 | 509.00 | 508.50 | 508.87 | 502.72 | -0.03% | 1,012,663 |
| Dec 24, 2025 | 509.00 | 509.00 | 509.00 | 509.00 | 502.85 | 1.00% | 305,404 |
| Dec 23, 2025 | 500.00 | 509.00 | 498.00 | 503.94 | 497.85 | 0.86% | 689,939 |
| Dec 22, 2025 | 500.21 | 500.21 | 499.00 | 499.64 | 493.60 | -0.11% | 106,159 |
| Dec 19, 2025 | 499.90 | 501.00 | 499.90 | 500.21 | 494.16 | 0.62% | 355,994 |
| Dec 18, 2025 | 498.00 | 498.00 | 496.00 | 497.11 | 491.10 | 0.15% | 134,390 |
| Dec 17, 2025 | 500.00 | 500.00 | 494.60 | 496.36 | 490.36 | -0.80% | 131,118 |
| Dec 16, 2025 | 501.00 | 501.00 | 500.00 | 500.38 | 494.33 | 0.21% | 190,020 |
| Dec 15, 2025 | 500.00 | 501.00 | 498.00 | 499.31 | 493.27 | -0.07% | 110,563 |
| Dec 12, 2025 | 498.00 | 500.00 | 498.00 | 499.68 | 493.64 | 1.09% | 174,028 |
| Dec 11, 2025 | 495.00 | 500.00 | 485.06 | 494.27 | 488.29 | -0.07% | 489,723 |
| Dec 10, 2025 | 496.10 | 496.10 | 493.00 | 494.61 | 488.63 | -0.97% | 118,979 |
| Dec 9, 2025 | 500.00 | 500.00 | 498.00 | 499.46 | 493.42 | 0.61% | 55,470 |
| Dec 5, 2025 | 497.65 | 501.00 | 494.00 | 496.41 | 490.41 | -0.40% | 145,558 |
| Dec 4, 2025 | 499.00 | 499.00 | 498.70 | 498.41 | 492.38 | -0.08% | 35,851 |
| Dec 3, 2025 | 494.00 | 500.00 | 494.00 | 498.80 | 492.77 | 1.25% | 107,833 |
| Dec 2, 2025 | 493.95 | 498.00 | 490.00 | 492.65 | 486.69 | -0.26% | 1,052,297 |
| Dec 1, 2025 | 494.00 | 494.00 | 493.01 | 493.95 | 487.98 | 0.15% | 94,990 |
| Nov 28, 2025 | 496.90 | 496.90 | 490.51 | 493.20 | 487.24 | -0.22% | 85,862 |
| Nov 27, 2025 | 495.00 | 497.00 | 494.20 | 494.28 | 488.30 | -0.24% | 57,183 |
| Nov 26, 2025 | 495.00 | 497.00 | 490.50 | 495.45 | 489.46 | -0.17% | 269,435 |
| Nov 25, 2025 | 494.00 | 497.00 | 494.00 | 496.31 | 490.31 | 0.29% | 51,420 |
| Nov 24, 2025 | 493.01 | 497.00 | 493.01 | 494.88 | 488.90 | 0.90% | 135,049 |
| Nov 21, 2025 | 490.00 | 492.00 | 488.00 | 490.47 | 484.54 | 0.92% | 193,278 |
| Nov 20, 2025 | 483.47 | 489.00 | 476.00 | 485.98 | 480.10 | 0.52% | 136,516 |
| Nov 19, 2025 | 489.80 | 490.00 | 481.00 | 483.47 | 477.62 | -1.29% | 402,928 |
| Nov 18, 2025 | 496.00 | 496.00 | 489.90 | 489.79 | 483.87 | -1.33% | 64,018 |
| Nov 17, 2025 | 498.00 | 502.00 | 410.00 | 496.41 | 490.41 | 1.69% | 82,457 |
| Nov 14, 2025 | 491.00 | 496.00 | 480.00 | 488.18 | 482.28 | -0.39% | 144,538 |
| Nov 13, 2025 | 500.20 | 505.00 | 488.07 | 490.07 | 484.14 | -2.03% | 186,217 |
| Nov 12, 2025 | 495.99 | 504.00 | 495.00 | 500.20 | 494.15 | 1.87% | 408,873 |
| Nov 11, 2025 | 492.00 | 492.00 | 490.00 | 491.01 | 485.07 | 0.41% | 72,451 |
| Nov 10, 2025 | 490.00 | 491.00 | 488.90 | 489.00 | 483.09 | 0.10% | 317,871 |
| Nov 7, 2025 | 487.00 | 490.00 | 486.90 | 488.52 | 482.61 | 0.31% | 132,940 |
| Nov 6, 2025 | 487.00 | 487.00 | 475.20 | 487.00 | 481.11 | - | 680,746 |
| Nov 5, 2025 | 487.48 | 487.60 | 482.72 | 487.00 | 481.11 | -0.10% | 1,210,213 |
| Nov 4, 2025 | 483.50 | 488.00 | 483.50 | 487.48 | 481.59 | 0.14% | 159,042 |
| Nov 3, 2025 | 484.00 | 488.00 | 483.00 | 486.78 | 480.89 | 0.57% | 526,777 |
| Oct 30, 2025 | 485.00 | 485.00 | 482.00 | 484.02 | 478.17 | 0.31% | 1,524,861 |
| Oct 29, 2025 | 476.00 | 484.10 | 476.00 | 482.54 | 476.71 | -0.08% | 438,837 |
| Oct 28, 2025 | 484.00 | 484.00 | 482.90 | 482.92 | 477.08 | 0.33% | 283,437 |
| Oct 27, 2025 | 484.00 | 484.00 | 471.00 | 481.32 | 475.50 | -0.61% | 190,699 |
| Oct 24, 2025 | 480.00 | 485.00 | 480.00 | 484.28 | 478.42 | 0.94% | 106,747 |
| Oct 23, 2025 | 477.00 | 480.00 | 476.00 | 479.79 | 473.99 | 0.91% | 253,967 |
| Oct 22, 2025 | 466.88 | 475.71 | 466.88 | 475.45 | 469.70 | 0.82% | 1,508,008 |
| Oct 21, 2025 | 466.00 | 473.01 | 466.00 | 471.60 | 465.90 | 1.38% | 92,434 |
| Oct 20, 2025 | 465.00 | 465.20 | 462.00 | 465.16 | 459.54 | -0.18% | 398,829 |
| Oct 17, 2025 | 466.00 | 466.00 | 461.00 | 465.99 | 460.36 | -1.69% | 241,717 |
| Oct 16, 2025 | 475.00 | 475.00 | 457.00 | 473.99 | 468.26 | -0.21% | 1,060,697 |
| Oct 15, 2025 | 468.01 | 475.00 | 463.32 | 475.00 | 469.26 | - | 1,863,599 |
| Oct 14, 2025 | 470.00 | 475.00 | 470.00 | 475.00 | 469.26 | 2.23% | 65,696 |