Mercados españoles abiertos en 8 hrs 4 min

Enel Chile S.A. (ENELCHILE.SN)

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
54,35-0,25 (-0,46%)
Al cierre: 04:00PM CLT
Intervalo de fechas:
18 jul 2023 - 18 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jul 202454,6054,6054,0054,3554,3553.639.396
17 jul 202454,4054,8053,9954,6054,60139.256.381
15 jul 202454,4054,5054,1154,4054,4095.998.386
12 jul 202454,4054,4953,8054,4054,406.511.888
11 jul 202454,6955,0054,0054,6954,698.777.438
10 jul 202454,0054,9053,6054,0054,006.394.654
09 jul 202454,6055,0453,3054,6054,6010.089.953
08 jul 202454,8554,8554,2554,8554,8515.162.812
05 jul 202454,7054,7254,0954,7054,701.394.093
04 jul 202454,3954,5054,0054,3954,394.047.924
03 jul 202453,7953,8352,9853,7953,797.124.132
02 jul 202452,9154,4052,2552,9152,918.125.838
01 jul 202453,0054,6052,6253,0053,0015.389.914
28 jun 202453,1054,5953,1053,1053,1027.176.012
27 jun 202454,5154,8453,6754,5154,5111.207.058
26 jun 202453,9054,1852,5053,9053,9013.024.449
25 jun 202452,8355,0052,6152,8352,8320.278.133
24 jun 202453,5554,7353,5553,5553,5513.324.327
21 jun 202454,9055,1252,0154,9054,90105.209.411
19 jun 202454,8355,1053,6254,8354,836.964.324
18 jun 202453,6053,7052,5453,6053,609.518.226
17 jun 202452,2653,0051,5152,2652,269.262.423
14 jun 202451,6253,1551,6151,6251,624.992.471
13 jun 202451,8052,9851,7051,8051,8018.248.559
12 jun 202452,5053,3052,5052,5052,509.384.402
11 jun 202452,7554,8552,6552,7552,7526.910.509
10 jun 202453,4854,9053,0353,4853,4811.577.426
07 jun 202453,9654,9553,1053,9653,9617.082.370
06 jun 202454,5054,9554,0154,5054,5017.239.742
05 jun 202454,4654,7153,2254,4654,466.336.217
04 jun 202453,7153,9552,8053,7153,7117.287.731
03 jun 202452,8453,1452,2652,8452,849.851.252
31 may 202452,6154,1052,6052,6152,61142.902.912
30 may 202453,5254,4053,5253,5253,524.438.779
29 may 202454,0054,3952,9454,0054,0020.161.080
28 may 202454,3955,5053,8554,3954,397.466.538
27 may 202454,9955,4954,0154,9954,997.264.768
24 may 202454,7055,4054,5054,7054,707.861.612
24 may 20243.981392 Dividendo
23 may 202458,1458,4957,3058,1454,1611.336.094
22 may 202457,5058,3057,1257,5053,5613.089.720
20 may 202457,4157,8157,0057,4153,482.411.038
17 may 202456,9059,4856,9056,9053,0011.945.645
16 may 202458,0159,4858,0158,0154,0410.084.716
15 may 202459,4859,5858,5059,4855,415.292.982
14 may 202458,5059,2158,2158,5054,4919.915.961
13 may 202458,5558,7557,5558,5554,543.424.944
10 may 202458,7058,7657,7958,7054,684.912.657
09 may 202458,3858,4957,0058,3854,3820.122.243
08 may 202457,3457,3455,8057,3453,4110.177.058
07 may 202455,6656,3955,5055,6651,859.956.892
06 may 202455,1556,5055,0355,1551,3713.369.092
03 may 202456,4456,6555,4456,4452,5810.045.507
02 may 202455,4357,8055,4355,4351,638.911.332
30 abr 202457,0058,2456,6957,0053,1019.159.666
29 abr 202458,8758,8755,8758,8754,8415.625.607
26 abr 202455,6755,9855,2055,6751,865.119.561
25 abr 202455,1056,4655,1055,1051,339.129.756
24 abr 202456,1057,1055,7656,1052,2619.609.598
23 abr 202457,0057,3056,0057,0053,1013.877.619
22 abr 202456,4457,0155,6856,4452,582.644.491
19 abr 202455,6557,0055,1255,6551,844.809.262
18 abr 202456,8857,0055,8056,8852,988.149.231
17 abr 202456,5057,7956,2856,5052,6323.877.867
16 abr 202457,9858,0956,5157,9854,013.992.595
15 abr 202457,7459,0257,3257,7453,799.962.771
12 abr 202458,5059,4057,7058,5054,498.829.593
11 abr 202459,9359,9358,3059,9355,8312.424.926
10 abr 202458,3059,2058,3058,3054,3112.033.205
09 abr 202459,5059,5057,6259,5055,4314.812.965
08 abr 202458,3058,8057,5758,3054,319.402.584
05 abr 202457,9958,5357,6257,9954,024.862.003
04 abr 202458,4058,4057,1258,4054,40985.691
03 abr 202456,8058,2556,8056,8052,9111.075.009
02 abr 202458,2558,9557,2158,2554,2611.156.123
01 abr 202458,2558,9057,2058,2554,26894.665
28 mar 202458,9059,0057,9658,9054,8720.562.809
27 mar 202458,5058,5056,7458,5054,4914.729.178
26 mar 202457,1057,6057,0157,1053,1916.737.113
25 mar 202457,0057,1656,2557,0053,1010.319.504
22 mar 202457,0057,0056,3557,0053,1011.830.362
21 mar 202456,3057,4056,3056,3052,4421.337.638
20 mar 202456,7357,6956,5056,7352,855.191.133
19 mar 202456,8057,6056,7056,8052,9118.517.388
18 mar 202456,7558,8656,5656,7552,863.912.115
15 mar 202457,8059,0057,0757,8053,84256.815.868
14 mar 202457,3059,3057,0157,3053,386.557.777
13 mar 202457,7158,5957,0157,7153,7625.487.215
12 mar 202459,2859,2856,5059,2855,226.870.021
11 mar 202457,8857,8856,8557,8853,929.073.455
08 mar 202457,6057,9056,1057,6053,663.791.275
07 mar 202456,8658,0056,4056,8652,977.622.973
06 mar 202457,5058,0056,0157,5053,562.349.451
05 mar 202455,8657,5155,5755,8652,034.164.673
04 mar 202456,7058,0056,5056,7052,826.669.543
01 mar 202457,5059,0057,1657,5053,567.251.334
29 feb 202458,0359,5858,0358,0354,0656.853.047
28 feb 202457,5058,3056,6057,5053,568.547.471
27 feb 202457,9958,0057,0457,9954,029.793.670
26 feb 202457,9058,0056,3057,9053,946.691.105
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...