Mercados españoles cerrados

Enel Chile S.A. (ENELCHILE.SN)

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
27,99+0,49 (+1,78%)
Al cierre: 04:00PM CLT
Intervalo de fechas:
30 sept 2021 - 30 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 sept 202227,5028,2027,2327,9927,99215.963.936
29 sept 202227,7028,7027,5127,7027,7018.343.441
28 sept 202228,7029,2427,9428,7028,7011.085.470
27 sept 202229,0030,1028,2829,0029,0024.387.568
26 sept 202229,3730,7329,3729,3729,3711.160.025
23 sept 202229,7530,5129,6029,7529,7510.505.706
22 sept 202231,4032,9631,4031,4031,4012.539.635
21 sept 202232,7033,5031,8032,7032,7024.945.140
20 sept 202232,4533,8032,2132,4532,4512.931.711
15 sept 202234,0035,0634,0034,0034,0043.952.219
14 sept 202235,5135,5134,1535,5135,5168.851.560
13 sept 202234,8034,8933,9034,8034,804.123.964
12 sept 202234,7734,7933,5034,7734,7714.050.614
09 sept 202233,9033,9933,2033,9033,903.533.089
08 sept 202233,3034,8733,3033,3033,306.678.266
07 sept 202233,8734,0033,1033,8733,877.249.032
06 sept 202234,1035,5833,1534,1034,1026.816.722
05 sept 202234,7535,9933,4034,7534,7516.904.236
02 sept 202232,3232,7531,2932,3232,3215.751.420
01 sept 202231,3031,3029,6031,3031,306.762.659
31 ago 202229,4231,3029,4229,4229,42285.609.937
30 ago 202231,0031,0029,4931,0031,0018.405.196
29 ago 202229,4929,4928,4929,4929,4915.654.451
26 ago 202228,7028,8828,4028,7028,704.786.740
25 ago 202228,6029,2128,5028,6028,6026.332.860
24 ago 202228,5028,8327,4528,5028,5014.657.409
23 ago 202227,5028,0027,4027,5027,5020.731.599
22 ago 202227,5528,2526,6727,5527,5513.669.028
19 ago 202227,4928,5027,1027,4927,494.333.589
18 ago 202228,0828,5028,0828,0828,0810.119.577
17 ago 202228,3028,6528,0128,3028,3021.760.485
16 ago 202228,6529,1028,5028,6528,6543.366.653
12 ago 202228,8429,7028,5128,8428,848.137.999
11 ago 202229,0029,0027,9029,0029,0014.194.250
10 ago 202228,0128,7928,0028,0128,019.999.790
09 ago 202228,7029,3028,4728,7028,7035.131.918
08 ago 202229,0029,5028,4129,0029,0018.089.432
05 ago 202228,7528,9028,0028,7528,758.774.033
04 ago 202228,1928,4027,2728,1928,1912.024.020
03 ago 202227,4927,4926,1827,4927,4919.046.158
02 ago 202226,5027,0025,7326,5026,5020.306.216
01 ago 202225,8026,3225,1125,8025,8011.057.952
29 jul 202225,8027,6025,8025,8025,8021.358.510
28 jul 202227,3029,0025,7627,3027,3033.167.010
27 jul 202224,7024,7023,0024,7024,7026.444.250
26 jul 202223,8824,0023,6123,8823,883.012.308
25 jul 202223,9924,0023,2423,9923,992.039.200
22 jul 202223,8024,0022,8823,8023,806.690.311
21 jul 202223,1923,1922,3923,1923,197.986.748
20 jul 202222,9523,1522,3522,9522,956.965.751
19 jul 202222,8023,2922,0422,8022,8013.785.374
18 jul 202222,5023,9522,3122,5022,505.851.653
15 jul 202223,1424,0122,9023,1423,144.857.021
14 jul 202223,5023,6222,7623,5023,5012.840.464
13 jul 202222,7622,8821,9422,7622,7624.407.002
12 jul 202222,1022,1021,3522,1022,1053.423.284
11 jul 202221,3321,9321,1021,3321,3312.966.420
08 jul 202221,0021,0020,3321,0021,0012.000.091
07 jul 202220,1020,5019,9020,2020,20246.503.381
06 jul 202220,1020,4519,6620,1020,102.716.553
05 jul 202220,4621,0020,4020,4620,462.010.585
04 jul 202220,7020,7720,5120,7020,707.665.878
01 jul 202220,8020,9920,6520,8820,88348.132
30 jun 202220,7520,9820,5120,7520,7534.047.594
29 jun 202220,9421,5520,9020,9420,948.599.564
28 jun 202220,9521,5020,5620,9520,9510.592.546
24 jun 202220,8021,3520,6720,8020,8015.516.110
23 jun 202221,0121,6821,0121,0121,0119.445.467
22 jun 202221,4022,2021,0321,4021,4028.749.517
20 jun 202222,0022,3021,6221,9321,93809.733
17 jun 202221,9022,5021,8921,9021,90124.040.257
16 jun 202221,9022,5021,8321,9021,909.866.633
15 jun 202222,5723,6622,5722,5722,573.377.840
14 jun 202222,6923,4022,6122,6922,699.654.650
13 jun 202223,3023,5022,9023,3023,306.720.369
10 jun 202223,9724,5023,5223,9723,977.816.310
09 jun 202224,2524,5024,1024,2524,2514.441.067
08 jun 202224,2924,4223,3224,2924,298.182.949
07 jun 202223,4923,4922,7023,4923,4919.863.286
06 jun 202223,3924,3322,8123,3923,3910.792.826
03 jun 202223,6023,7522,2123,6023,6013.644.176
02 jun 202222,3122,5021,4522,3122,3119.283.776
01 jun 202221,4521,7521,2921,4521,4524.381.021
31 may 202221,1121,7721,0021,1121,11576.766.141
30 may 202221,3921,6020,6921,3921,3930.539.093
27 may 202221,0021,2820,3921,0021,0017.560.862
26 may 202220,3720,9820,1220,3720,3712.172.886
25 may 202220,7321,6420,5920,7320,7316.387.703
24 may 202221,5021,8921,5021,5021,509.602.777
23 may 202221,7421,7621,5021,7421,749.417.871
23 may 20220.264371 Dividendo
20 may 202221,7522,2021,5521,7521,493.080.292
19 may 202222,0022,4521,8122,0021,735.831.236
18 may 202222,4523,2922,4022,4522,1817.155.279
17 may 202222,7923,2522,7022,7922,5121.972.031
16 may 202222,7123,9922,7122,7122,4311.736.375
13 may 202223,5023,8522,7023,5023,213.988.650
12 may 202222,7022,7022,2022,7022,426.752.311
11 may 202222,1522,5622,1522,1521,889.617.738
10 may 202222,7722,7722,1522,7722,496.152.554
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...