Mercados españoles abiertos en 2 hrs 39 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.191,93 -887,77 (-2,33%) Dólar/Euro
1,0644 -0,0002 (-0,02%) Petróleo Brent
89,32 +2,21 (+2,54%) Bitcoin EUR
58.590,98 +448,09 (+0,77%)
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:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 56,90 | 57,00 | 55,80 | 56,88 | 56,88 | 54.423.818 |
| 17 abr 2024 | 56,50 | 57,79 | 56,28 | 56,50 | 56,50 | 23.877.867 |
| 16 abr 2024 | 57,98 | 58,09 | 56,51 | 57,98 | 57,98 | 3.992.595 |
| 15 abr 2024 | 57,74 | 59,02 | 57,32 | 57,74 | 57,74 | 9.962.771 |
| 12 abr 2024 | 58,50 | 59,40 | 57,70 | 58,50 | 58,50 | 8.829.593 |
| 11 abr 2024 | 59,93 | 59,93 | 58,30 | 59,93 | 59,93 | 12.424.926 |
| 10 abr 2024 | 58,30 | 59,20 | 58,30 | 58,30 | 58,30 | 12.033.205 |
| 09 abr 2024 | 59,50 | 59,50 | 57,62 | 59,50 | 59,50 | 14.812.965 |
| 08 abr 2024 | 58,30 | 58,80 | 57,57 | 58,30 | 58,30 | 9.402.584 |
| 05 abr 2024 | 57,99 | 58,53 | 57,62 | 57,99 | 57,99 | 4.862.003 |
| 04 abr 2024 | 58,40 | 58,40 | 57,12 | 58,40 | 58,40 | 985.691 |
| 03 abr 2024 | 56,80 | 58,25 | 56,80 | 56,80 | 56,80 | 11.075.009 |
| 02 abr 2024 | 58,25 | 58,95 | 57,21 | 58,25 | 58,25 | 11.156.123 |
| 01 abr 2024 | 58,25 | 58,90 | 57,20 | 58,25 | 58,25 | 894.665 |
| 28 mar 2024 | 58,90 | 59,00 | 57,96 | 58,90 | 58,90 | 20.562.809 |
| 27 mar 2024 | 58,50 | 58,50 | 56,74 | 58,50 | 58,50 | 14.729.178 |
| 26 mar 2024 | 57,10 | 57,60 | 57,01 | 57,10 | 57,10 | 16.737.113 |
| 25 mar 2024 | 57,00 | 57,16 | 56,25 | 57,00 | 57,00 | 10.319.504 |
| 22 mar 2024 | 57,00 | 57,00 | 56,35 | 57,00 | 57,00 | 11.830.362 |
| 21 mar 2024 | 56,30 | 57,40 | 56,30 | 56,30 | 56,30 | 21.337.638 |
| 20 mar 2024 | 56,73 | 57,69 | 56,50 | 56,73 | 56,73 | 5.191.133 |
| 19 mar 2024 | 56,80 | 57,60 | 56,70 | 56,80 | 56,80 | 18.517.388 |
| 18 mar 2024 | 56,75 | 58,86 | 56,56 | 56,75 | 56,75 | 3.912.115 |
| 15 mar 2024 | 57,80 | 59,00 | 57,07 | 57,80 | 57,80 | 256.815.868 |
| 14 mar 2024 | 57,30 | 59,30 | 57,01 | 57,30 | 57,30 | 6.557.777 |
| 13 mar 2024 | 57,71 | 58,59 | 57,01 | 57,71 | 57,71 | 25.487.215 |
| 12 mar 2024 | 59,28 | 59,28 | 56,50 | 59,28 | 59,28 | 6.870.021 |
| 11 mar 2024 | 57,88 | 57,88 | 56,85 | 57,88 | 57,88 | 9.073.455 |
| 08 mar 2024 | 57,60 | 57,90 | 56,10 | 57,60 | 57,60 | 3.791.275 |
| 07 mar 2024 | 56,86 | 58,00 | 56,40 | 56,86 | 56,86 | 7.622.973 |
| 06 mar 2024 | 57,50 | 58,00 | 56,01 | 57,50 | 57,50 | 2.349.451 |
| 05 mar 2024 | 55,86 | 57,51 | 55,57 | 55,86 | 55,86 | 4.164.673 |
| 04 mar 2024 | 56,70 | 58,00 | 56,50 | 56,70 | 56,70 | 6.669.543 |
| 01 mar 2024 | 57,50 | 59,00 | 57,16 | 57,50 | 57,50 | 7.251.334 |
| 29 feb 2024 | 58,03 | 59,58 | 58,03 | 58,03 | 58,03 | 56.853.047 |
| 28 feb 2024 | 57,50 | 58,30 | 56,60 | 57,50 | 57,50 | 8.547.471 |
| 27 feb 2024 | 57,99 | 58,00 | 57,04 | 57,99 | 57,99 | 9.793.670 |
| 26 feb 2024 | 57,90 | 58,00 | 56,30 | 57,90 | 57,90 | 6.691.105 |
| 23 feb 2024 | 57,00 | 58,27 | 56,40 | 57,00 | 57,00 | 12.689.413 |
| 22 feb 2024 | 57,80 | 58,49 | 56,09 | 57,80 | 57,80 | 10.964.743 |
| 21 feb 2024 | 57,40 | 58,98 | 57,21 | 57,40 | 57,40 | 19.076.089 |
| 20 feb 2024 | 58,10 | 58,71 | 57,05 | 58,10 | 58,10 | 14.325.041 |
| 19 feb 2024 | 58,20 | 58,29 | 56,34 | 58,20 | 58,20 | 2.364.722 |
| 16 feb 2024 | 57,84 | 57,84 | 56,48 | 57,84 | 57,84 | 11.587.718 |
| 15 feb 2024 | 56,30 | 56,44 | 55,00 | 56,30 | 56,30 | 6.336.451 |
| 14 feb 2024 | 55,00 | 55,00 | 53,50 | 55,00 | 55,00 | 7.563.950 |
| 13 feb 2024 | 53,62 | 54,73 | 53,30 | 53,62 | 53,62 | 7.501.912 |
| 12 feb 2024 | 54,50 | 54,50 | 53,24 | 54,50 | 54,50 | 10.639.143 |
| 09 feb 2024 | 53,60 | 54,47 | 53,15 | 53,60 | 53,60 | 11.472.080 |
| 08 feb 2024 | 54,00 | 54,74 | 53,75 | 54,00 | 54,00 | 2.441.534 |
| 07 feb 2024 | 54,15 | 55,50 | 53,70 | 54,15 | 54,15 | 6.472.679 |
| 06 feb 2024 | 55,30 | 55,65 | 54,02 | 55,30 | 55,30 | 5.337.344 |
| 05 feb 2024 | 55,00 | 55,70 | 54,10 | 55,00 | 55,00 | 4.982.525 |
| 02 feb 2024 | 55,25 | 55,95 | 54,30 | 55,25 | 55,25 | 5.057.675 |
| 01 feb 2024 | 55,77 | 56,00 | 55,00 | 55,77 | 55,77 | 19.103.589 |
| 31 ene 2024 | 55,89 | 57,30 | 54,60 | 55,89 | 55,89 | 21.228.644 |
| 30 ene 2024 | 55,50 | 56,69 | 55,00 | 55,50 | 55,50 | 20.895.342 |
| 29 ene 2024 | 56,60 | 58,00 | 56,00 | 56,60 | 56,60 | 3.718.234 |
| 26 ene 2024 | 56,00 | 56,17 | 54,31 | 56,00 | 56,00 | 6.894.388 |
| 25 ene 2024 | 54,40 | 54,84 | 53,83 | 54,40 | 54,40 | 7.254.294 |
| 24 ene 2024 | 54,40 | 54,80 | 53,25 | 54,40 | 54,40 | 6.244.324 |
| 23 ene 2024 | 53,20 | 53,50 | 52,50 | 53,20 | 53,20 | 10.436.369 |
| 22 ene 2024 | 52,50 | 53,30 | 51,86 | 52,50 | 52,50 | 18.285.068 |
| 22 ene 2024 | 0.597814 Dividendo | |||||
| 19 ene 2024 | 53,30 | 53,99 | 52,80 | 53,30 | 52,70 | 18.424.787 |
| 18 ene 2024 | 53,66 | 54,49 | 52,78 | 53,66 | 53,06 | 10.748.932 |
| 17 ene 2024 | 53,98 | 55,00 | 53,89 | 53,98 | 53,37 | 14.975.761 |
| 16 ene 2024 | 54,50 | 54,80 | 54,07 | 54,50 | 53,89 | 7.932.879 |
| 15 ene 2024 | 54,10 | 54,88 | 54,01 | 54,10 | 53,49 | 2.525.066 |
| 12 ene 2024 | 54,01 | 54,84 | 54,00 | 54,01 | 53,40 | 7.149.516 |
| 11 ene 2024 | 54,10 | 54,76 | 54,00 | 54,10 | 53,49 | 10.695.781 |
| 10 ene 2024 | 54,00 | 54,60 | 53,76 | 54,00 | 53,39 | 10.582.245 |
| 09 ene 2024 | 54,60 | 54,98 | 54,01 | 54,60 | 53,99 | 8.477.445 |
| 08 ene 2024 | 54,45 | 54,90 | 54,17 | 54,45 | 53,84 | 7.363.106 |
| 05 ene 2024 | 54,25 | 55,50 | 54,17 | 54,25 | 53,64 | 4.815.128 |
| 04 ene 2024 | 55,50 | 56,00 | 55,14 | 55,50 | 54,88 | 3.399.486 |
| 03 ene 2024 | 55,32 | 57,50 | 55,00 | 55,32 | 54,70 | 10.301.487 |
| 02 ene 2024 | 56,95 | 56,99 | 56,12 | 56,95 | 56,31 | 4.596.879 |
| 29 dic 2023 | 56,99 | 57,55 | 56,51 | 56,99 | 56,35 | 12.241.381 |
| 28 dic 2023 | 57,40 | 58,00 | 56,40 | 57,40 | 56,76 | 3.590.954 |
| 27 dic 2023 | 57,24 | 59,01 | 57,12 | 57,24 | 56,60 | 6.614.874 |
| 26 dic 2023 | 58,50 | 58,90 | 58,20 | 58,43 | 57,77 | 615.449 |
| 22 dic 2023 | 59,00 | 60,00 | 54,80 | 58,87 | 58,21 | 12.349.039 |
| 21 dic 2023 | 59,00 | 59,00 | 57,10 | 59,00 | 58,34 | 7.712.692 |
| 20 dic 2023 | 58,30 | 59,05 | 57,60 | 58,30 | 57,65 | 2.191.225 |
| 19 dic 2023 | 58,55 | 59,03 | 56,19 | 58,55 | 57,89 | 5.210.832 |
| 18 dic 2023 | 58,83 | 60,49 | 57,97 | 58,83 | 58,17 | 14.507.936 |
| 15 dic 2023 | 59,70 | 60,84 | 59,14 | 59,70 | 59,03 | 103.428.237 |
| 14 dic 2023 | 60,25 | 60,38 | 58,10 | 60,25 | 59,57 | 14.669.185 |
| 13 dic 2023 | 59,05 | 59,50 | 58,02 | 59,05 | 58,39 | 12.548.621 |
| 12 dic 2023 | 58,49 | 58,49 | 56,95 | 58,49 | 57,83 | 11.457.225 |
| 11 dic 2023 | 57,70 | 57,84 | 56,14 | 57,70 | 57,05 | 6.874.995 |
| 07 dic 2023 | 57,84 | 58,00 | 57,64 | 57,84 | 57,19 | 22.046.491 |
| 06 dic 2023 | 57,99 | 58,49 | 57,71 | 57,99 | 57,34 | 12.764.002 |
| 05 dic 2023 | 58,33 | 58,33 | 56,00 | 58,33 | 57,68 | 8.484.508 |
| 04 dic 2023 | 56,10 | 57,57 | 56,10 | 56,10 | 55,47 | 1.992.070 |
| 01 dic 2023 | 56,70 | 57,00 | 54,97 | 56,70 | 56,06 | 13.953.183 |
| 30 nov 2023 | 55,01 | 55,90 | 54,69 | 55,01 | 54,39 | 134.364.228 |
| 29 nov 2023 | 55,65 | 56,00 | 54,61 | 55,65 | 55,03 | 3.761.158 |
| 28 nov 2023 | 55,90 | 55,90 | 55,01 | 55,90 | 55,27 | 7.918.951 |
| *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.