Energía Latina S.A. (SNSE:ENLASA)
Chile
· Delayed Price · Currency is CLP 940.00
-5.00 (-0.53%)
Last updated: Dec 4, 2025, 12:58 PM CLT
Energía Latina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 940.00 | 940.00 | 940.00 | 945.00 | 945.00 | - | 2,118 |
| Dec 3, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | - |
| Dec 2, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | - |
| Dec 1, 2025 | 940.00 | 940.00 | 940.00 | 945.00 | 945.00 | - | 2,370 |
| Nov 28, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | 289 |
| Nov 27, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | 433 |
| Nov 26, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | - |
| Nov 25, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | - |
| Nov 24, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | - |
| Nov 21, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | - |
| Nov 20, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | - |
| Nov 19, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | - |
| Nov 18, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | 550 |
| Nov 17, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | - |
| Nov 14, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | 90 |
| Nov 13, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | 764 |
| Nov 12, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | 200 |
| Nov 11, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | - |
| Nov 10, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | - |
| Nov 7, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | 240 |
| Nov 6, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | 40 |
| Nov 5, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | -3.57% | 10,000 |
| Nov 4, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Nov 3, 2025 | 945.00 | 945.00 | 945.00 | 980.00 | 980.00 | - | 6,997 |
| Oct 30, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Oct 29, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 11 |
| Oct 28, 2025 | 945.00 | 945.00 | 945.00 | 980.00 | 980.00 | - | 2,692 |
| Oct 27, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 300 |
| Oct 24, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Oct 23, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Oct 22, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 52 |
| Oct 21, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Oct 20, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Oct 17, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Oct 16, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Oct 15, 2025 | 945.00 | 945.00 | 945.00 | 980.00 | 980.00 | - | 1,290 |
| Oct 14, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 105 |
| Oct 13, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 505 |
| Oct 10, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 128 |
| Oct 9, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Oct 8, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Oct 7, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 221 |
| Oct 6, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Oct 3, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Oct 2, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 64 |
| Oct 1, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 528 |
| Sep 30, 2025 | 931.05 | 931.05 | 931.05 | 980.00 | 980.00 | - | 1,231 |
| Sep 29, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Sep 26, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 400 |
| Sep 25, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Sep 24, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 262 |
| Sep 23, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Sep 22, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Sep 17, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Sep 16, 2025 | 950.00 | 950.00 | 950.00 | 980.00 | 980.00 | - | 1,210 |
| Sep 15, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 156 |
| Sep 12, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Sep 11, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Sep 10, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Sep 9, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Sep 8, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Sep 5, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Sep 4, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 10 |
| Sep 3, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Sep 2, 2025 | 950.00 | 950.00 | 950.00 | 980.00 | 980.00 | - | 5,355 |
| Sep 1, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 690 |
| Aug 29, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 109 |
| Aug 28, 2025 | 950.00 | 950.00 | 950.00 | 980.00 | 980.00 | - | 1,841 |
| Aug 27, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Aug 26, 2025 | 950.00 | 950.00 | 950.00 | 980.00 | 980.00 | - | 2,114 |
| Aug 25, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Aug 22, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Aug 21, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 515 |
| Aug 20, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Aug 19, 2025 | 931.10 | 931.10 | 931.10 | 980.00 | 980.00 | - | 1,163 |
| Aug 18, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 10 |
| Aug 14, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Aug 13, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Aug 12, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 10 |
| Aug 11, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Aug 8, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Aug 7, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 374 |
| Aug 6, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 10 |
| Aug 5, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Aug 4, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Aug 1, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 298 |
| Jul 31, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Jul 30, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Jul 29, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Jul 28, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Jul 25, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Jul 24, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Jul 23, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Jul 22, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Jul 21, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Jul 18, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 88 |
| Jul 17, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Jul 15, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Jul 14, 2025 | 964.99 | 964.99 | 964.99 | 980.00 | 980.00 | - | 1,026 |
| Jul 11, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |