Mercados españoles cerrados en 6 hrs 32 min

Enel Chile S.A. (ENELCHILE.SN)

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
57,50-0,49 (-0,84%)
Al cierre: 04:00PM CLST
Intervalo de fechas:
01 mar 2023 - 29 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
30 nov 202355,0155,9054,6955,0154,39134.364.228
29 nov 202355,6556,0054,6155,6555,033.761.158
28 nov 202355,9055,9055,0155,9055,277.918.951
27 nov 202355,3155,8055,0255,3154,692.756.013
24 nov 202355,3855,8454,9955,3854,76768.241
23 nov 202354,9955,4054,5154,9954,37701.134
22 nov 202354,7056,4054,5254,7054,093.536.247
21 nov 202354,5155,8554,5154,5153,9014.332.242
20 nov 202355,7056,3055,1255,7055,084.156.428
17 nov 202355,3055,4554,2255,3054,6812.794.567
16 nov 202354,7055,0054,0054,7054,0910.224.885
15 nov 202354,9355,3053,9654,9354,313.887.362
14 nov 202354,5054,9753,5254,5053,897.686.585
13 nov 202354,8854,8853,2754,8854,264.725.509
10 nov 202354,0054,6653,8554,0053,394.573.559
09 nov 202354,3854,4853,5654,3853,7710.901.927
08 nov 202353,4053,7053,2753,4052,805.375.922
07 nov 202353,4454,0052,9753,4452,8421.842.716
06 nov 202353,4053,9953,2953,4052,806.399.431
03 nov 202353,0053,7753,0053,4852,8815.737.232
02 nov 202353,4854,3552,7053,4852,888.002.023
31 oct 202353,0053,6652,2653,0052,4115.213.572
30 oct 202352,7553,7252,5152,7552,1613.433.997
26 oct 202353,7053,9051,8053,7053,1023.082.806
25 oct 202353,3054,1652,8353,3052,7013.126.045
24 oct 202352,5053,3350,8252,5051,919.018.444
23 oct 202350,9252,2550,9250,9250,3513.889.442
20 oct 202352,0252,6051,7052,0251,448.151.899
19 oct 202352,6054,1151,8352,6052,0122.511.328
18 oct 202353,0155,0053,0153,0152,42169.074.857
17 oct 202354,5055,5553,7154,5053,8911.089.891
16 oct 202354,5055,7054,1254,5053,8923.482.178
13 oct 202355,0055,9954,7355,0054,387.583.936
12 oct 202355,0055,7054,0355,0054,389.631.092
11 oct 202354,6255,5753,0354,6254,0126.534.135
10 oct 202354,8155,2053,0054,8154,203.822.107
06 oct 202352,5052,9050,0152,5051,9115.706.024
05 oct 202351,5153,2151,0051,5150,934.242.591
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...