Enel Generación Chile S.A. (SNSE:ENELGXCH)
Chile
· Delayed Price · Currency is CLP 496.41
-2.00 (-0.40%)
At close: Dec 5, 2025
Enel Generación Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 494.99 | 494.99 | 494.99 | 494.99 | - | -0.69% | - |
| Dec 4, 2025 | 499.00 | 499.00 | 498.70 | 498.41 | 498.41 | -0.08% | 35,851 |
| Dec 3, 2025 | 494.00 | 500.00 | 494.00 | 498.80 | 498.80 | 1.25% | 107,833 |
| Dec 2, 2025 | 493.95 | 498.00 | 490.00 | 492.65 | 492.65 | -0.26% | 1,052,297 |
| Dec 1, 2025 | 494.00 | 494.00 | 493.01 | 493.95 | 493.95 | 0.15% | 94,990 |
| Nov 28, 2025 | 496.90 | 496.90 | 490.51 | 493.20 | 493.20 | -0.22% | 85,862 |
| Nov 27, 2025 | 495.00 | 497.00 | 494.20 | 494.28 | 494.28 | -0.24% | 57,183 |
| Nov 26, 2025 | 495.00 | 497.00 | 490.50 | 495.45 | 495.45 | -0.17% | 269,435 |
| Nov 25, 2025 | 494.00 | 497.00 | 494.00 | 496.31 | 496.31 | 0.29% | 51,420 |
| Nov 24, 2025 | 493.01 | 497.00 | 493.01 | 494.88 | 494.88 | 0.90% | 135,049 |
| Nov 21, 2025 | 490.00 | 492.00 | 488.00 | 490.47 | 490.47 | 0.92% | 193,278 |
| Nov 20, 2025 | 483.47 | 489.00 | 476.00 | 485.98 | 485.98 | 0.52% | 136,516 |
| Nov 19, 2025 | 489.80 | 490.00 | 481.00 | 483.47 | 483.47 | -1.29% | 402,928 |
| Nov 18, 2025 | 496.00 | 496.00 | 489.90 | 489.79 | 489.79 | -1.33% | 64,018 |
| Nov 17, 2025 | 498.00 | 502.00 | 410.00 | 496.41 | 496.41 | 1.69% | 82,457 |
| Nov 14, 2025 | 491.00 | 496.00 | 480.00 | 488.18 | 488.18 | -0.39% | 144,538 |
| Nov 13, 2025 | 500.20 | 505.00 | 488.07 | 490.07 | 490.07 | -2.03% | 186,217 |
| Nov 12, 2025 | 495.99 | 504.00 | 495.00 | 500.20 | 500.20 | 1.87% | 408,873 |
| Nov 11, 2025 | 492.00 | 492.00 | 490.00 | 491.01 | 491.01 | 0.41% | 72,451 |
| Nov 10, 2025 | 490.00 | 491.00 | 488.90 | 489.00 | 489.00 | 0.10% | 317,871 |
| Nov 7, 2025 | 487.00 | 490.00 | 486.90 | 488.52 | 488.52 | 0.31% | 132,940 |
| Nov 6, 2025 | 487.00 | 487.00 | 475.20 | 487.00 | 487.00 | - | 680,746 |
| Nov 5, 2025 | 487.48 | 487.60 | 482.72 | 487.00 | 487.00 | -0.10% | 1,210,213 |
| Nov 4, 2025 | 483.50 | 488.00 | 483.50 | 487.48 | 487.48 | 0.14% | 159,042 |
| Nov 3, 2025 | 484.00 | 488.00 | 483.00 | 486.78 | 486.78 | 0.57% | 526,777 |
| Oct 30, 2025 | 485.00 | 485.00 | 482.00 | 484.02 | 484.02 | 0.31% | 1,524,861 |
| Oct 29, 2025 | 476.00 | 484.10 | 476.00 | 482.54 | 482.54 | -0.08% | 438,837 |
| Oct 28, 2025 | 484.00 | 484.00 | 482.90 | 482.92 | 482.92 | 0.33% | 283,437 |
| Oct 27, 2025 | 484.00 | 484.00 | 471.00 | 481.32 | 481.32 | -0.61% | 190,699 |
| Oct 24, 2025 | 480.00 | 485.00 | 480.00 | 484.28 | 484.28 | 0.94% | 106,747 |
| Oct 23, 2025 | 477.00 | 480.00 | 476.00 | 479.79 | 479.79 | 0.91% | 253,967 |
| Oct 22, 2025 | 466.88 | 475.71 | 466.88 | 475.45 | 475.45 | 0.82% | 1,508,008 |
| Oct 21, 2025 | 466.00 | 473.01 | 466.00 | 471.60 | 471.60 | 1.38% | 92,434 |
| Oct 20, 2025 | 465.00 | 465.20 | 462.00 | 465.16 | 465.16 | -0.18% | 398,829 |
| Oct 17, 2025 | 466.00 | 466.00 | 461.00 | 465.99 | 465.99 | -1.69% | 241,717 |
| Oct 16, 2025 | 475.00 | 475.00 | 457.00 | 473.99 | 473.99 | -0.21% | 1,060,697 |
| Oct 15, 2025 | 468.01 | 475.00 | 463.32 | 475.00 | 475.00 | - | 1,863,599 |
| Oct 14, 2025 | 470.00 | 475.00 | 470.00 | 475.00 | 475.00 | 2.23% | 65,696 |
| Oct 13, 2025 | 464.90 | 468.00 | 462.00 | 464.63 | 464.63 | -0.04% | 2,893,867 |
| Oct 10, 2025 | 465.00 | 465.00 | 464.90 | 464.82 | 464.82 | -0.22% | 43,055 |
| Oct 9, 2025 | 466.10 | 466.10 | 465.70 | 465.84 | 465.84 | 0.02% | 55,904 |
| Oct 8, 2025 | 467.00 | 471.00 | 465.50 | 465.73 | 465.73 | -0.14% | 163,110 |
| Oct 7, 2025 | 465.01 | 466.01 | 465.01 | 466.37 | 466.37 | 0.50% | 54,974 |
| Oct 6, 2025 | 465.83 | 466.00 | 459.00 | 464.05 | 464.05 | -0.38% | 89,916 |
| Oct 3, 2025 | 469.00 | 469.00 | 465.01 | 465.83 | 465.83 | 0.74% | 98,917 |
| Oct 2, 2025 | 467.50 | 467.50 | 461.34 | 462.43 | 462.43 | -0.92% | 46,937 |
| Oct 1, 2025 | 464.01 | 469.00 | 462.32 | 466.72 | 466.72 | 0.59% | 78,868 |
| Sep 30, 2025 | 460.00 | 464.00 | 460.00 | 463.98 | 463.98 | 0.66% | 458,690 |
| Sep 29, 2025 | 459.00 | 462.00 | 451.00 | 460.96 | 460.96 | 0.42% | 145,287 |
| Sep 26, 2025 | 452.00 | 459.00 | 450.00 | 459.02 | 459.02 | -1.06% | 53,464 |
| Sep 25, 2025 | 465.00 | 465.00 | 460.00 | 463.95 | 463.95 | 1.18% | 345,452 |
| Sep 24, 2025 | 455.10 | 459.00 | 452.10 | 458.56 | 458.56 | -0.02% | 241,939 |
| Sep 23, 2025 | 457.10 | 460.00 | 450.00 | 458.67 | 458.67 | 0.42% | 197,159 |
| Sep 22, 2025 | 452.90 | 458.00 | 449.00 | 456.76 | 456.76 | 1.50% | 322,307 |
| Sep 17, 2025 | 453.00 | 453.00 | 452.00 | 450.00 | 450.00 | - | 10,223 |
| Sep 16, 2025 | 448.50 | 450.01 | 448.00 | 450.00 | 450.00 | 0.52% | 386,643 |
| Sep 15, 2025 | 448.00 | 449.00 | 446.00 | 447.66 | 447.66 | 0.39% | 245,974 |
| Sep 12, 2025 | 440.10 | 449.80 | 440.00 | 445.92 | 445.92 | 0.37% | 64,112 |
| Sep 11, 2025 | 442.40 | 449.00 | 441.80 | 444.28 | 444.28 | 0.42% | 368,601 |
| Sep 10, 2025 | 448.00 | 448.00 | 440.00 | 442.43 | 442.43 | -1.45% | 80,853 |
| Sep 9, 2025 | 448.52 | 449.50 | 448.52 | 448.93 | 448.93 | 0.09% | 106,209 |
| Sep 8, 2025 | 445.83 | 449.90 | 444.00 | 448.52 | 448.52 | 0.60% | 174,341 |
| Sep 5, 2025 | 446.55 | 449.00 | 442.10 | 445.83 | 445.83 | -0.16% | 144,710 |
| Sep 4, 2025 | 448.00 | 449.90 | 446.00 | 446.55 | 446.55 | -0.20% | 155,103 |
| Sep 3, 2025 | 444.50 | 448.00 | 444.00 | 447.46 | 447.46 | 0.78% | 283,568 |
| Sep 2, 2025 | 443.00 | 444.90 | 440.00 | 444.00 | 444.00 | 0.60% | 600,710 |
| Sep 1, 2025 | 445.00 | 445.00 | 441.00 | 441.35 | 441.35 | -0.67% | 68,514 |
| Aug 29, 2025 | 442.00 | 445.00 | 440.75 | 444.34 | 444.34 | 0.81% | 116,223 |
| Aug 28, 2025 | 440.00 | 444.00 | 439.94 | 440.75 | 440.75 | -0.46% | 114,065 |
| Aug 27, 2025 | 439.50 | 444.90 | 439.00 | 442.79 | 442.79 | 1.30% | 178,347 |
| Aug 26, 2025 | 436.00 | 438.00 | 436.00 | 437.11 | 437.11 | -0.43% | 93,589 |
| Aug 25, 2025 | 440.10 | 443.00 | 438.00 | 439.00 | 439.00 | -0.18% | 76,532 |
| Aug 22, 2025 | 436.71 | 445.00 | 434.00 | 439.80 | 439.80 | 0.71% | 565,100 |
| Aug 21, 2025 | 437.00 | 437.00 | 436.00 | 436.71 | 436.71 | -0.02% | 91,146 |
| Aug 20, 2025 | 436.00 | 438.00 | 435.00 | 436.79 | 436.79 | 0.06% | 63,705 |
| Aug 19, 2025 | 434.58 | 439.90 | 433.00 | 436.52 | 436.52 | 0.45% | 117,354 |
| Aug 18, 2025 | 443.00 | 445.00 | 434.00 | 434.58 | 434.58 | 1.02% | 169,220 |
| Aug 14, 2025 | 435.00 | 435.00 | 426.00 | 430.20 | 430.20 | -0.77% | 106,584 |
| Aug 13, 2025 | 430.00 | 439.00 | 425.00 | 433.53 | 433.53 | 0.64% | 391,438 |
| Aug 12, 2025 | 433.01 | 433.01 | 430.00 | 430.76 | 430.76 | -0.52% | 111,653 |
| Aug 11, 2025 | 434.00 | 435.00 | 431.99 | 433.01 | 433.01 | -0.14% | 980,248 |
| Aug 8, 2025 | 432.99 | 434.00 | 432.99 | 433.60 | 433.60 | - | 579,813 |
| Aug 7, 2025 | 436.70 | 436.70 | 433.00 | 433.59 | 433.59 | -0.72% | 67,592 |
| Aug 6, 2025 | 438.10 | 438.10 | 434.00 | 436.75 | 436.75 | 0.43% | 25,717 |
| Aug 5, 2025 | 439.00 | 439.00 | 434.00 | 434.87 | 434.87 | -1.07% | 119,543 |
| Aug 4, 2025 | 445.90 | 445.90 | 439.00 | 439.57 | 439.57 | 1.07% | 25,551 |
| Aug 1, 2025 | 439.56 | 439.56 | 430.00 | 434.91 | 434.91 | -2.05% | 232,532 |
| Jul 31, 2025 | 442.00 | 444.00 | 430.00 | 444.00 | 444.00 | 0.02% | 432,489 |
| Jul 30, 2025 | 426.00 | 445.01 | 426.00 | 443.90 | 443.90 | 4.46% | 1,232,096 |
| Jul 29, 2025 | 423.00 | 427.00 | 423.00 | 424.93 | 424.93 | 0.44% | 233,971 |
| Jul 28, 2025 | 424.00 | 432.00 | 423.00 | 423.05 | 423.05 | -0.23% | 837,983 |
| Jul 25, 2025 | 429.50 | 429.50 | 423.00 | 424.01 | 424.01 | -1.46% | 332,687 |
| Jul 24, 2025 | 432.00 | 432.00 | 430.00 | 430.28 | 430.28 | -0.04% | 62,782 |
| Jul 23, 2025 | 431.35 | 431.35 | 430.00 | 430.46 | 430.46 | -0.21% | 45,241 |
| Jul 22, 2025 | 430.00 | 432.00 | 429.00 | 431.35 | 431.35 | 0.29% | 649,905 |
| Jul 21, 2025 | 439.00 | 439.20 | 429.00 | 430.11 | 430.11 | -1.80% | 84,590 |
| Jul 18, 2025 | 438.00 | 438.00 | 433.00 | 438.00 | 438.00 | -0.35% | 649,712 |
| Jul 17, 2025 | 443.00 | 443.00 | 439.00 | 439.52 | 439.52 | -0.95% | 72,679 |
| Jul 15, 2025 | 444.99 | 445.00 | 443.00 | 443.75 | 443.75 | -0.49% | 103,718 |
| Jul 14, 2025 | 448.00 | 448.00 | 444.01 | 445.95 | 445.95 | -0.78% | 33,698 |