5 DAY PERFORMANCE
-1.32%
1 MONTH PERFORMANCE
+1.59%
3 MONTH PERFORMANCE
+3.46%
6 MONTH PERFORMANCE
+6.16%
YEAR-TO-DATE PERFORMANCE
+11.44%
1 YEAR PERFORMANCE
+32.54%
Enel Chile S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $4.42 | $4.48 (1.24%) | $4.48 | $4.42 | 31.75 K | |
| 08/13/2026 | $4.38 | $4.41 (0.68%) | $4.45 | $4.34 | 605.30 K | $6.10 B |
| 08/12/2026 | $4.50 | $4.37 (-2.89%) | $4.55 | $4.37 | 403.00 K | $6.05 B |
| 08/11/2026 | $4.48 | $4.47 (-0.22%) | $4.52 | $4.43 | 373.43 K | $6.18 B |
| 08/10/2026 | $4.52 | $4.48 (-0.88%) | $4.52 | $4.45 | 481.16 K | $6.20 B |
| 08/07/2026 | $4.62 | $4.54 (-1.73%) | $4.62 | $4.49 | 514.60 K | $6.28 B |
| 08/06/2026 | $4.49 | $4.57 (1.78%) | $4.64 | $4.47 | 811.14 K | $6.32 B |
| 08/05/2026 | $4.57 | $4.49 (-1.75%) | $4.59 | $4.49 | 368.90 K | $6.21 B |
| 08/04/2026 | $4.55 | $4.50 (-1.1%) | $4.62 | $4.50 | 526.97 K | $6.22 B |
| 08/03/2026 | $4.43 | $4.51 (1.81%) | $4.52 | $4.41 | 395.10 K | $6.24 B |
| 07/31/2026 | $4.58 | $4.44 (-3.06%) | $4.65 | $4.44 | 1.31 M | $6.14 B |
| 07/30/2026 | $4.44 | $4.55 (2.48%) | $4.59 | $4.32 | 806.90 K | $6.29 B |
| 07/29/2026 | $4.37 | $4.36 (-0.23%) | $4.43 | $4.31 | 496.80 K | $6.03 B |
| 07/28/2026 | $4.33 | $4.37 (0.92%) | $4.42 | $4.30 | 534.04 K | $6.05 B |
| 07/27/2026 | $4.36 | $4.37 (0.23%) | $4.40 | $4.33 | 430.60 K | $6.05 B |
| 07/24/2026 | $4.39 | $4.31 (-1.82%) | $4.39 | $4.30 | 368.71 K | $5.96 B |
| 07/23/2026 | $4.38 | $4.39 (0.23%) | $4.39 | $4.32 | 292.50 K | $6.07 B |
| 07/22/2026 | $4.40 | $4.44 (0.91%) | $4.47 | $4.39 | 651.40 K | $6.14 B |
| 07/21/2026 | $4.35 | $4.38 (0.69%) | $4.43 | $4.35 | 426.55 K | $6.06 B |
| 07/20/2026 | $4.40 | $4.34 (-1.36%) | $4.42 | $4.31 | 308.50 K | $6.00 B |
| 07/17/2026 | $4.40 | $4.41 (0.23%) | $4.49 | $4.38 | 507.70 K | $6.10 B |
| 07/16/2026 | $4.43 | $4.40 (-0.68%) | $4.49 | $4.38 | 469.53 K | $6.09 B |
| 07/15/2026 | $4.41 | $4.47 (1.36%) | $4.50 | $4.39 | 353.76 K | $6.18 B |
| 07/14/2026 | $4.53 | $4.41 (-2.65%) | $4.53 | $4.30 | 697.32 K | $6.10 B |
| 07/13/2026 | $4.44 | $4.38 (-1.35%) | $4.49 | $4.38 | 419.90 K | $6.06 B |
| 07/10/2026 | $4.31 | $4.47 (3.71%) | $4.50 | $4.30 | 442.62 K | $6.18 B |
| 07/09/2026 | $4.43 | $4.46 (0.68%) | $4.48 | $4.43 | 353.41 K | $6.17 B |
| 07/08/2026 | $4.37 | $4.40 (0.69%) | $4.42 | $4.36 | 598.22 K | $6.09 B |
| 07/07/2026 | $4.39 | $4.41 (0.46%) | $4.45 | $4.36 | 843.90 K | $6.10 B |
| 07/06/2026 | $4.45 | $4.43 (-0.45%) | $4.46 | $4.38 | 561.60 K | $6.13 B |
| 07/02/2026 | $4.46 | $4.41 (-1.12%) | $4.51 | $4.36 | 405.10 K | $6.10 B |
| 07/01/2026 | $4.45 | $4.40 (-1.12%) | $4.47 | $4.37 | 374.54 K | $6.09 B |
| 06/30/2026 | $4.44 | $4.50 (1.35%) | $4.53 | $4.42 | 1.03 M | $6.22 B |
| 06/29/2026 | $4.43 | $4.44 (0.23%) | $4.47 | $4.41 | 306.25 K | $6.14 B |
| 06/26/2026 | $4.33 | $4.42 (2.08%) | $4.44 | $4.33 | 467.80 K | $6.11 B |
| 06/25/2026 | $4.42 | $4.34 (-1.81%) | $4.42 | $4.33 | 774.81 K | $6.00 B |
| 06/24/2026 | $4.53 | $4.36 (-3.75%) | $4.53 | $4.35 | 719.23 K | $6.03 B |
| 06/23/2026 | $4.49 | $4.53 (0.89%) | $4.58 | $4.41 | 417.40 K | $6.27 B |
| 06/22/2026 | $4.57 | $4.56 (-0.22%) | $4.62 | $4.54 | 753.80 K | $6.31 B |
| 06/18/2026 | $4.62 | $4.57 (-1.08%) | $4.66 | $4.53 | 676.20 K | $6.32 B |
| 06/17/2026 | $4.68 | $4.59 (-1.92%) | $4.72 | $4.57 | 382.32 K | $6.35 B |
| 06/16/2026 | $4.61 | $4.66 (1.08%) | $4.68 | $4.59 | 432.24 K | $6.45 B |
| 06/15/2026 | $4.50 | $4.59 (2%) | $4.61 | $4.50 | 596.44 K | $6.35 B |
| 06/12/2026 | $4.43 | $4.46 (0.68%) | $4.50 | $4.42 | 636.53 K | $6.17 B |
| 06/11/2026 | $4.27 | $4.41 (3.28%) | $4.42 | $4.27 | 485.20 K | $6.10 B |
| 06/10/2026 | $4.18 | $4.23 (1.2%) | $4.30 | $4.18 | 660.90 K | $5.85 B |
| 06/09/2026 | $4.17 | $4.21 (0.96%) | $4.23 | $4.14 | 919.94 K | $5.82 B |
| 06/08/2026 | $4.15 | $4.14 (-0.24%) | $4.15 | $4.05 | 1.13 M | $5.73 B |
| 06/05/2026 | $4.14 | $4.17 (0.72%) | $4.21 | $4.08 | 518.74 K | $5.77 B |
| 06/04/2026 | $4.21 | $4.20 (-0.24%) | $4.27 | $4.16 | 508.00 K | $5.81 B |
| 06/03/2026 | $4.23 | $4.18 (-1.18%) | $4.25 | $4.14 | 932.90 K | $5.78 B |
| 06/02/2026 | $4.30 | $4.24 (-1.4%) | $4.34 | $4.21 | 715.12 K | $5.87 B |
| 06/01/2026 | $4.31 | $4.28 (-0.7%) | $4.36 | $4.26 | 497.50 K | $5.92 B |
| 05/29/2026 | $4.27 | $4.33 (1.41%) | $4.39 | $4.27 | 538.25 K | $5.99 B |
| 05/28/2026 | $4.24 | $4.29 (1.18%) | $4.34 | $4.19 | 1.27 M | $5.93 B |
| 05/27/2026 | $4.27 | $4.29 (0.47%) | $4.31 | $4.19 | 595.10 K | $5.93 B |
| 05/26/2026 | $4.28 | $4.27 (-0.23%) | $4.29 | $4.22 | 960.90 K | $5.91 B |
| 05/22/2026 | $4.37 | $4.22 (-3.43%) | $4.38 | $4.18 | 523.13 K | $5.84 B |
| 05/21/2026 | $4.32 | $4.37 (1.16%) | $4.39 | $4.29 | 435.21 K | $6.05 B |
| 05/20/2026 | $4.25 | $4.33 (1.88%) | $4.35 | $4.21 | 468.00 K | $5.99 B |
| 05/19/2026 | $4.20 | $4.21 (0.24%) | $4.23 | $4.15 | 433.44 K | $5.82 B |
| 05/18/2026 | $4.21 | $4.25 (0.95%) | $4.29 | $4.14 | 597.89 K | $5.88 B |
| 05/15/2026 | $4.24 | $4.19 (-1.18%) | $4.28 | $4.16 | 512.80 K | $5.80 B |
| 05/14/2026 | $4.34 | $4.33 (-0.23%) | $4.46 | $4.27 | 749.85 K | $5.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
