Enel Generación Chile S.A. (SNSE:ENELGXCH)
Chile
· Delayed Price · Currency is CLP 558.75
+1.37 (0.25%)
At close: Apr 28, 2026
Enel Generación Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 569.00 | 569.00 | 550.00 | 558.75 | 558.75 | 0.25% | 2,109,304 |
| Apr 27, 2026 | 557.00 | 570.00 | 550.00 | 557.38 | 557.38 | 0.46% | 476,174 |
| Apr 24, 2026 | 547.00 | 560.00 | 547.00 | 554.84 | 554.84 | 1.13% | 493,589 |
| Apr 23, 2026 | 549.00 | 550.00 | 545.00 | 548.64 | 548.64 | -0.07% | 143,840 |
| Apr 22, 2026 | 568.00 | 560.00 | 540.00 | 549.00 | 549.00 | -0.08% | 592,762 |
| Apr 21, 2026 | 565.00 | 580.00 | 548.00 | 549.42 | 549.42 | -3.33% | 600,356 |
| Apr 20, 2026 | 569.98 | 575.00 | 562.00 | 568.37 | 568.37 | -0.29% | 135,901 |
| Apr 17, 2026 | 571.00 | 571.00 | 565.00 | 570.00 | 570.00 | -1.42% | 768,036 |
| Apr 16, 2026 | 580.00 | 582.00 | 570.00 | 578.23 | 578.23 | -0.64% | 85,941 |
| Apr 15, 2026 | 580.00 | 582.00 | 560.00 | 581.93 | 581.93 | 0.46% | 741,743 |
| Apr 14, 2026 | 560.00 | 581.00 | 560.00 | 579.24 | 579.24 | 1.65% | 189,622 |
| Apr 13, 2026 | 580.00 | 580.00 | 570.00 | 569.86 | 569.86 | -1.75% | 106,833 |
| Apr 10, 2026 | 579.99 | 580.00 | 575.00 | 580.00 | 580.00 | 1.73% | 573,816 |
| Apr 9, 2026 | 560.00 | 598.50 | 560.00 | 570.14 | 570.14 | 1.83% | 941,914 |
| Apr 8, 2026 | 545.00 | 575.00 | 545.00 | 559.92 | 559.92 | 2.68% | 797,386 |
| Apr 7, 2026 | 539.00 | 547.40 | 539.00 | 545.33 | 545.33 | 1.11% | 197,757 |
| Apr 6, 2026 | 525.32 | 550.00 | 525.32 | 539.35 | 539.35 | 3.66% | 223,668 |
| Apr 2, 2026 | 520.00 | 522.00 | 519.00 | 520.32 | 520.32 | 0.06% | 86,690 |
| Apr 1, 2026 | 520.00 | 520.00 | 520.00 | 519.99 | 519.99 | 0.12% | 97,200 |
| Mar 31, 2026 | 520.00 | 520.00 | 519.00 | 519.38 | 519.38 | 0.07% | 63,510 |
| Mar 30, 2026 | 520.00 | 520.00 | 519.00 | 519.04 | 519.04 | -0.09% | 285,035 |
| Mar 27, 2026 | 520.00 | 520.00 | 519.00 | 519.50 | 519.50 | 0.98% | 53,618 |
| Mar 26, 2026 | 518.00 | 520.00 | 505.00 | 514.47 | 514.47 | -0.86% | 31,154 |
| Mar 25, 2026 | 515.00 | 520.00 | 515.00 | 518.91 | 518.91 | 0.74% | 114,654 |
| Mar 24, 2026 | 516.00 | 516.00 | 509.35 | 515.12 | 515.12 | -0.67% | 234,757 |
| Mar 23, 2026 | 520.00 | 520.00 | 516.00 | 518.61 | 518.61 | -0.27% | 160,394 |
| Mar 20, 2026 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 0.21% | 45,422 |
| Mar 19, 2026 | 520.00 | 520.00 | 517.00 | 518.89 | 518.89 | 0.05% | 104,087 |
| Mar 18, 2026 | 514.00 | 520.00 | 514.00 | 518.65 | 518.65 | 0.81% | 163,222 |
| Mar 17, 2026 | 512.52 | 515.60 | 512.52 | 514.47 | 514.47 | 0.38% | 158,887 |
| Mar 16, 2026 | 510.00 | 515.10 | 509.81 | 512.52 | 512.52 | 0.53% | 345,000 |
| Mar 13, 2026 | 510.00 | 510.00 | 508.90 | 509.81 | 509.81 | 0.69% | 45,503 |
| Mar 12, 2026 | 509.00 | 509.00 | 501.00 | 506.33 | 506.33 | -0.69% | 17,644 |
| Mar 11, 2026 | 509.50 | 510.00 | 509.00 | 509.85 | 509.85 | 0.06% | 234,819 |
| Mar 10, 2026 | 496.00 | 510.00 | 496.00 | 509.56 | 509.56 | 0.34% | 274,777 |
| 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 |