Mercados españoles cerrados

Enel Chile S.A. (ENELCHILE.SN)

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
56,95+0,51 (+0,90%)
A partir del 01:09PM CLT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202456,0056,9556,0056,9556,9517.036.261
22 abr 202456,4457,0155,6856,4456,442.644.491
19 abr 202455,6557,0055,1255,6555,654.809.262
18 abr 202456,8857,0055,8056,8856,888.149.231
17 abr 202456,5057,7956,2856,5056,5023.877.867
16 abr 202457,9858,0956,5157,9857,983.992.595
15 abr 202457,7459,0257,3257,7457,749.962.771
12 abr 202458,5059,4057,7058,5058,508.829.593
11 abr 202459,9359,9358,3059,9359,9312.424.926
10 abr 202458,3059,2058,3058,3058,3012.033.205
09 abr 202459,5059,5057,6259,5059,5014.812.965
08 abr 202458,3058,8057,5758,3058,309.402.584
05 abr 202457,9958,5357,6257,9957,994.862.003
04 abr 202458,4058,4057,1258,4058,40985.691
03 abr 202456,8058,2556,8056,8056,8011.075.009
02 abr 202458,2558,9557,2158,2558,2511.156.123
01 abr 202458,2558,9057,2058,2558,25894.665
28 mar 202458,9059,0057,9658,9058,9020.562.809
27 mar 202458,5058,5056,7458,5058,5014.729.178
26 mar 202457,1057,6057,0157,1057,1016.737.113
25 mar 202457,0057,1656,2557,0057,0010.319.504
22 mar 202457,0057,0056,3557,0057,0011.830.362
21 mar 202456,3057,4056,3056,3056,3021.337.638
20 mar 202456,7357,6956,5056,7356,735.191.133
19 mar 202456,8057,6056,7056,8056,8018.517.388
18 mar 202456,7558,8656,5656,7556,753.912.115
15 mar 202457,8059,0057,0757,8057,80256.815.868
14 mar 202457,3059,3057,0157,3057,306.557.777
13 mar 202457,7158,5957,0157,7157,7125.487.215
12 mar 202459,2859,2856,5059,2859,286.870.021
11 mar 202457,8857,8856,8557,8857,889.073.455
08 mar 202457,6057,9056,1057,6057,603.791.275
07 mar 202456,8658,0056,4056,8656,867.622.973
06 mar 202457,5058,0056,0157,5057,502.349.451
05 mar 202455,8657,5155,5755,8655,864.164.673
04 mar 202456,7058,0056,5056,7056,706.669.543
01 mar 202457,5059,0057,1657,5057,507.251.334
29 feb 202458,0359,5858,0358,0358,0356.853.047
28 feb 202457,5058,3056,6057,5057,508.547.471
27 feb 202457,9958,0057,0457,9957,999.793.670
26 feb 202457,9058,0056,3057,9057,906.691.105
23 feb 202457,0058,2756,4057,0057,0012.689.413
22 feb 202457,8058,4956,0957,8057,8010.964.743
21 feb 202457,4058,9857,2157,4057,4019.076.089
20 feb 202458,1058,7157,0558,1058,1014.325.041
19 feb 202458,2058,2956,3458,2058,202.364.722
16 feb 202457,8457,8456,4857,8457,8411.587.718
15 feb 202456,3056,4455,0056,3056,306.336.451
14 feb 202455,0055,0053,5055,0055,007.563.950
13 feb 202453,6254,7353,3053,6253,627.501.912
12 feb 202454,5054,5053,2454,5054,5010.639.143
09 feb 202453,6054,4753,1553,6053,6011.472.080
08 feb 202454,0054,7453,7554,0054,002.441.534
07 feb 202454,1555,5053,7054,1554,156.472.679
06 feb 202455,3055,6554,0255,3055,305.337.344
05 feb 202455,0055,7054,1055,0055,004.982.525
02 feb 202455,2555,9554,3055,2555,255.057.675
01 feb 202455,7756,0055,0055,7755,7719.103.589
31 ene 202455,8957,3054,6055,8955,8921.228.644
30 ene 202455,5056,6955,0055,5055,5020.895.342
29 ene 202456,6058,0056,0056,6056,603.718.234
26 ene 202456,0056,1754,3156,0056,006.894.388
25 ene 202454,4054,8453,8354,4054,407.254.294
24 ene 202454,4054,8053,2554,4054,406.244.324
23 ene 202453,2053,5052,5053,2053,2010.436.369
22 ene 202452,5053,3051,8652,5052,5018.285.068
22 ene 20240.597814 Dividendo
19 ene 202453,3053,9952,8053,3052,7018.424.787
18 ene 202453,6654,4952,7853,6653,0610.748.932
17 ene 202453,9855,0053,8953,9853,3714.975.761
16 ene 202454,5054,8054,0754,5053,897.932.879
15 ene 202454,1054,8854,0154,1053,492.525.066
12 ene 202454,0154,8454,0054,0153,407.149.516
11 ene 202454,1054,7654,0054,1053,4910.695.781
10 ene 202454,0054,6053,7654,0053,3910.582.245
09 ene 202454,6054,9854,0154,6053,998.477.445
08 ene 202454,4554,9054,1754,4553,847.363.106
05 ene 202454,2555,5054,1754,2553,644.815.128
04 ene 202455,5056,0055,1455,5054,883.399.486
03 ene 202455,3257,5055,0055,3254,7010.301.487
02 ene 202456,9556,9956,1256,9556,314.596.879
29 dic 202356,9957,5556,5156,9956,3512.241.381
28 dic 202357,4058,0056,4057,4056,763.590.954
27 dic 202357,2459,0157,1257,2456,606.614.874
26 dic 202358,5058,9058,2058,4357,77615.449
22 dic 202359,0060,0054,8058,8758,2112.349.039
21 dic 202359,0059,0057,1059,0058,347.712.692
20 dic 202358,3059,0557,6058,3057,652.191.225
19 dic 202358,5559,0356,1958,5557,895.210.832
18 dic 202358,8360,4957,9758,8358,1714.507.936
15 dic 202359,7060,8459,1459,7059,03103.428.237
14 dic 202360,2560,3858,1060,2559,5714.669.185
13 dic 202359,0559,5058,0259,0558,3912.548.621
12 dic 202358,4958,4956,9558,4957,8311.457.225
11 dic 202357,7057,8456,1457,7057,056.874.995
07 dic 202357,8458,0057,6457,8457,1922.046.491
06 dic 202357,9958,4957,7157,9957,3412.764.002
05 dic 202358,3358,3356,0058,3357,688.484.508
04 dic 202356,1057,5756,1056,1055,471.992.070
01 dic 202356,7057,0054,9756,7056,0613.953.183
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...