Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
63.765,69 +1.312,91 (+2,10%)
Enel Chile S.A. (ENELCHILE.SN)
Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
Al cierre: 04:00PM CLT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 54,30 | 54,49 | 53,26 | 53,30 | 53,30 | 41.480.850 |
| 25 jul 2024 | 54,38 | 54,96 | 54,11 | 54,30 | 54,30 | 51.594.240 |
| 24 jul 2024 | 53,60 | 54,16 | 53,38 | 54,00 | 54,00 | 33.176.049 |
| 23 jul 2024 | 54,00 | 54,23 | 53,60 | 53,60 | 53,60 | 42.311.717 |
| 22 jul 2024 | 54,00 | 54,70 | 53,80 | 54,00 | 54,00 | 50.186.241 |
| 19 jul 2024 | 54,34 | 54,60 | 53,81 | 54,20 | 54,20 | 38.116.977 |
| 18 jul 2024 | 54,60 | 54,60 | 54,00 | 54,35 | 54,35 | 53.639.396 |
| 17 jul 2024 | 54,40 | 54,80 | 53,99 | 54,60 | 54,60 | 139.256.381 |
| 15 jul 2024 | 54,40 | 54,50 | 54,11 | 54,40 | 54,40 | 95.998.386 |
| 12 jul 2024 | 54,40 | 54,49 | 53,80 | 54,40 | 54,40 | 6.511.888 |
| 11 jul 2024 | 54,69 | 55,00 | 54,00 | 54,69 | 54,69 | 8.777.438 |
| 10 jul 2024 | 54,00 | 54,90 | 53,60 | 54,00 | 54,00 | 6.394.654 |
| 09 jul 2024 | 54,60 | 55,04 | 53,30 | 54,60 | 54,60 | 10.089.953 |
| 08 jul 2024 | 54,85 | 54,85 | 54,25 | 54,85 | 54,85 | 15.162.812 |
| 05 jul 2024 | 54,70 | 54,72 | 54,09 | 54,70 | 54,70 | 1.394.093 |
| 04 jul 2024 | 54,39 | 54,50 | 54,00 | 54,39 | 54,39 | 4.047.924 |
| 03 jul 2024 | 53,79 | 53,83 | 52,98 | 53,79 | 53,79 | 7.124.132 |
| 02 jul 2024 | 52,91 | 54,40 | 52,25 | 52,91 | 52,91 | 8.125.838 |
| 01 jul 2024 | 53,00 | 54,60 | 52,62 | 53,00 | 53,00 | 15.389.914 |
| 28 jun 2024 | 53,10 | 54,59 | 53,10 | 53,10 | 53,10 | 27.176.012 |
| 27 jun 2024 | 54,51 | 54,84 | 53,67 | 54,51 | 54,51 | 11.207.058 |
| 26 jun 2024 | 53,90 | 54,18 | 52,50 | 53,90 | 53,90 | 13.024.449 |
| 25 jun 2024 | 52,83 | 55,00 | 52,61 | 52,83 | 52,83 | 20.278.133 |
| 24 jun 2024 | 53,55 | 54,73 | 53,55 | 53,55 | 53,55 | 13.324.327 |
| 21 jun 2024 | 54,90 | 55,12 | 52,01 | 54,90 | 54,90 | 105.209.411 |
| 19 jun 2024 | 54,83 | 55,10 | 53,62 | 54,83 | 54,83 | 6.964.324 |
| 18 jun 2024 | 53,60 | 53,70 | 52,54 | 53,60 | 53,60 | 9.518.226 |
| 17 jun 2024 | 52,26 | 53,00 | 51,51 | 52,26 | 52,26 | 9.262.423 |
| 14 jun 2024 | 51,62 | 53,15 | 51,61 | 51,62 | 51,62 | 4.992.471 |
| 13 jun 2024 | 51,80 | 52,98 | 51,70 | 51,80 | 51,80 | 18.248.559 |
| 12 jun 2024 | 52,50 | 53,30 | 52,50 | 52,50 | 52,50 | 9.384.402 |
| 11 jun 2024 | 52,75 | 54,85 | 52,65 | 52,75 | 52,75 | 26.910.509 |
| 10 jun 2024 | 53,48 | 54,90 | 53,03 | 53,48 | 53,48 | 11.577.426 |
| 07 jun 2024 | 53,96 | 54,95 | 53,10 | 53,96 | 53,96 | 17.082.370 |
| 06 jun 2024 | 54,50 | 54,95 | 54,01 | 54,50 | 54,50 | 17.239.742 |
| 05 jun 2024 | 54,46 | 54,71 | 53,22 | 54,46 | 54,46 | 6.336.217 |
| 04 jun 2024 | 53,71 | 53,95 | 52,80 | 53,71 | 53,71 | 17.287.731 |
| 03 jun 2024 | 52,84 | 53,14 | 52,26 | 52,84 | 52,84 | 9.851.252 |
| 31 may 2024 | 52,61 | 54,10 | 52,60 | 52,61 | 52,61 | 142.902.912 |
| 30 may 2024 | 53,52 | 54,40 | 53,52 | 53,52 | 53,52 | 4.438.779 |
| 29 may 2024 | 54,00 | 54,39 | 52,94 | 54,00 | 54,00 | 20.161.080 |
| 28 may 2024 | 54,39 | 55,50 | 53,85 | 54,39 | 54,39 | 7.466.538 |
| 27 may 2024 | 54,99 | 55,49 | 54,01 | 54,99 | 54,99 | 7.264.768 |
| 24 may 2024 | 54,70 | 55,40 | 54,50 | 54,70 | 54,70 | 7.861.612 |
| 24 may 2024 | 3.981392 Dividendo | |||||
| 23 may 2024 | 58,14 | 58,49 | 57,30 | 58,14 | 54,16 | 11.336.094 |
| 22 may 2024 | 57,50 | 58,30 | 57,12 | 57,50 | 53,56 | 13.089.720 |
| 20 may 2024 | 57,41 | 57,81 | 57,00 | 57,41 | 53,48 | 2.411.038 |
| 17 may 2024 | 56,90 | 59,48 | 56,90 | 56,90 | 53,00 | 11.945.645 |
| 16 may 2024 | 58,01 | 59,48 | 58,01 | 58,01 | 54,04 | 10.084.716 |
| 15 may 2024 | 59,48 | 59,58 | 58,50 | 59,48 | 55,41 | 5.292.982 |
| 14 may 2024 | 58,50 | 59,21 | 58,21 | 58,50 | 54,49 | 19.915.961 |
| 13 may 2024 | 58,55 | 58,75 | 57,55 | 58,55 | 54,54 | 3.424.944 |
| 10 may 2024 | 58,70 | 58,76 | 57,79 | 58,70 | 54,68 | 4.912.657 |
| 09 may 2024 | 58,38 | 58,49 | 57,00 | 58,38 | 54,38 | 20.122.243 |
| 08 may 2024 | 57,34 | 57,34 | 55,80 | 57,34 | 53,41 | 10.177.058 |
| 07 may 2024 | 55,66 | 56,39 | 55,50 | 55,66 | 51,85 | 9.956.892 |
| 06 may 2024 | 55,15 | 56,50 | 55,03 | 55,15 | 51,37 | 13.369.092 |
| 03 may 2024 | 56,44 | 56,65 | 55,44 | 56,44 | 52,58 | 10.045.507 |
| 02 may 2024 | 55,43 | 57,80 | 55,43 | 55,43 | 51,63 | 8.911.332 |
| 30 abr 2024 | 57,00 | 58,24 | 56,69 | 57,00 | 53,10 | 19.159.666 |
| 29 abr 2024 | 58,87 | 58,87 | 55,87 | 58,87 | 54,84 | 15.625.607 |
| 26 abr 2024 | 55,67 | 55,98 | 55,20 | 55,67 | 51,86 | 5.119.561 |
| 25 abr 2024 | 55,10 | 56,46 | 55,10 | 55,10 | 51,33 | 9.129.756 |
| 24 abr 2024 | 56,10 | 57,10 | 55,76 | 56,10 | 52,26 | 19.609.598 |
| 23 abr 2024 | 57,00 | 57,30 | 56,00 | 57,00 | 53,10 | 13.877.619 |
| 22 abr 2024 | 56,44 | 57,01 | 55,68 | 56,44 | 52,58 | 2.644.491 |
| 19 abr 2024 | 55,65 | 57,00 | 55,12 | 55,65 | 51,84 | 4.809.262 |
| 18 abr 2024 | 56,88 | 57,00 | 55,80 | 56,88 | 52,98 | 8.149.231 |
| 17 abr 2024 | 56,50 | 57,79 | 56,28 | 56,50 | 52,63 | 23.877.867 |
| 16 abr 2024 | 57,98 | 58,09 | 56,51 | 57,98 | 54,01 | 3.992.595 |
| 15 abr 2024 | 57,74 | 59,02 | 57,32 | 57,74 | 53,79 | 9.962.771 |
| 12 abr 2024 | 58,50 | 59,40 | 57,70 | 58,50 | 54,49 | 8.829.593 |
| 11 abr 2024 | 59,93 | 59,93 | 58,30 | 59,93 | 55,83 | 12.424.926 |
| 10 abr 2024 | 58,30 | 59,20 | 58,30 | 58,30 | 54,31 | 12.033.205 |
| 09 abr 2024 | 59,50 | 59,50 | 57,62 | 59,50 | 55,43 | 14.812.965 |
| 08 abr 2024 | 58,30 | 58,80 | 57,57 | 58,30 | 54,31 | 9.402.584 |
| 05 abr 2024 | 57,99 | 58,53 | 57,62 | 57,99 | 54,02 | 4.862.003 |
| 04 abr 2024 | 58,40 | 58,40 | 57,12 | 58,40 | 54,40 | 985.691 |
| 03 abr 2024 | 56,80 | 58,25 | 56,80 | 56,80 | 52,91 | 11.075.009 |
| 02 abr 2024 | 58,25 | 58,95 | 57,21 | 58,25 | 54,26 | 11.156.123 |
| 01 abr 2024 | 58,25 | 58,90 | 57,20 | 58,25 | 54,26 | 894.665 |
| 28 mar 2024 | 58,90 | 59,00 | 57,96 | 58,90 | 54,87 | 20.562.809 |
| 27 mar 2024 | 58,50 | 58,50 | 56,74 | 58,50 | 54,49 | 14.729.178 |
| 26 mar 2024 | 57,10 | 57,60 | 57,01 | 57,10 | 53,19 | 16.737.113 |
| 25 mar 2024 | 57,00 | 57,16 | 56,25 | 57,00 | 53,10 | 10.319.504 |
| 22 mar 2024 | 57,00 | 57,00 | 56,35 | 57,00 | 53,10 | 11.830.362 |
| 21 mar 2024 | 56,30 | 57,40 | 56,30 | 56,30 | 52,44 | 21.337.638 |
| 20 mar 2024 | 56,73 | 57,69 | 56,50 | 56,73 | 52,85 | 5.191.133 |
| 19 mar 2024 | 56,80 | 57,60 | 56,70 | 56,80 | 52,91 | 18.517.388 |
| 18 mar 2024 | 56,75 | 58,86 | 56,56 | 56,75 | 52,86 | 3.912.115 |
| 15 mar 2024 | 57,80 | 59,00 | 57,07 | 57,80 | 53,84 | 256.815.868 |
| 14 mar 2024 | 57,30 | 59,30 | 57,01 | 57,30 | 53,38 | 6.557.777 |
| 13 mar 2024 | 57,71 | 58,59 | 57,01 | 57,71 | 53,76 | 25.487.215 |
| 12 mar 2024 | 59,28 | 59,28 | 56,50 | 59,28 | 55,22 | 6.870.021 |
| 11 mar 2024 | 57,88 | 57,88 | 56,85 | 57,88 | 53,92 | 9.073.455 |
| 08 mar 2024 | 57,60 | 57,90 | 56,10 | 57,60 | 53,66 | 3.791.275 |
| 07 mar 2024 | 56,86 | 58,00 | 56,40 | 56,86 | 52,97 | 7.622.973 |
| 06 mar 2024 | 57,50 | 58,00 | 56,01 | 57,50 | 53,56 | 2.349.451 |
| 05 mar 2024 | 55,86 | 57,51 | 55,57 | 55,86 | 52,03 | 4.164.673 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.