Bolsa de Santiago · CLP
Datos históricos de Engie Energia Chile S.A.
Engie Energia Chile S.A. · ECL.SN
CLP 1,830.60
▼ -15.40 (-0.83%)
Última operación · 9/10/2026, 18:59:30 UTC
- Variación en el periodo
- +39.85%
- Máximo
- US$1,999.90
- 31 de agosto de 2026
- Mínimo
- US$1,286.60
- 14 de octubre de 2025
- Volumen medio diario
- 1.05 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1,854.90 | 1,888.20 | 1,830.60 | 1,830.60 | −0.83% | 2.7 M |
| 8 oct 2026 | 1,837.80 | 1,881.20 | 1,833.70 | 1,846.00 | −0.49% | 285,072 |
| 7 oct 2026 | 1,861.30 | 1,863.20 | 1,826.00 | 1,855.00 | −0.34% | 499,761 |
| 6 oct 2026 | 1,877.10 | 1,882.60 | 1,850.10 | 1,861.30 | −0.75% | 834,817 |
| 5 oct 2026 | 1,891.00 | 1,891.00 | 1,846.10 | 1,875.30 | −0.51% | 843,440 |
| 2 oct 2026 | 1,832.00 | 1,889.90 | 1,832.00 | 1,885.00 | +2.45% | 539,305 |
| 1 oct 2026 | 1,850.00 | 1,863.00 | 1,805.00 | 1,840.00 | −0.43% | 1.58 M |
| 30 sep 2026 | 1,888.20 | 1,888.20 | 1,843.00 | 1,848.00 | +0.05% | 596,793 |
| 29 sep 2026 | 1,884.80 | 1,884.80 | 1,830.90 | 1,847.00 | −2.02% | 572,188 |
| 28 sep 2026 | 1,900.10 | 1,919.90 | 1,867.10 | 1,885.00 | −1.57% | 325,351 |
| 25 sep 2026 | 1,892.10 | 1,915.00 | 1,879.80 | 1,915.00 | +0.42% | 2.94 M |
| 24 sep 2026 | 1,945.00 | 1,945.00 | 1,907.00 | 1,907.00 | −0.94% | 238,154 |
| 23 sep 2026 | 1,890.00 | 1,925.00 | 1,890.00 | 1,925.00 | +1.32% | 741,428 |
| 22 sep 2026 | 1,912.40 | 1,920.00 | 1,900.00 | 1,900.00 | 0.00% | 3.13 M |
| 21 sep 2026 | 1,862.00 | 1,900.00 | 1,862.00 | 1,900.00 | +2.43% | 261,861 |
| 17 sep 2026 | 1,907.00 | 1,949.90 | 1,855.00 | 1,855.00 | −1.34% | 828,828 |
| 16 sep 2026 | 1,899.90 | 1,899.90 | 1,880.00 | 1,880.20 | +0.55% | 533,376 |
| 15 sep 2026 | 1,893.40 | 1,900.00 | 1,868.00 | 1,870.00 | −1.58% | 670,035 |
| 14 sep 2026 | 1,860.00 | 1,902.90 | 1,858.00 | 1,900.00 | +2.40% | 271,017 |
| 11 sep 2026 | 1,901.70 | 1,915.70 | 1,855.50 | 1,855.50 | −2.60% | 132,771 |
| 10 sep 2026 | 1,970.80 | 1,970.90 | 1,905.00 | 1,905.00 | −3.00% | 873,840 |
| 9 sep 2026 | 1,970.00 | 1,970.00 | 1,953.00 | 1,964.00 | −0.76% | 602,506 |
| 8 sep 2026 | 1,970.00 | 1,985.00 | 1,968.00 | 1,979.00 | −0.25% | 595,283 |
| 7 sep 2026 | 1,999.90 | 1,999.90 | 1,960.00 | 1,983.90 | +1.22% | 74,614 |
| 4 sep 2026 | 1,979.00 | 1,990.30 | 1,951.00 | 1,960.00 | −0.96% | 127,788 |
| 3 sep 2026 | 1,990.00 | 1,996.50 | 1,955.10 | 1,979.00 | −0.05% | 1.07 M |
| 2 sep 2026 | 1,949.80 | 1,998.00 | 1,930.00 | 1,980.00 | +1.03% | 1.31 M |
| 1 sep 2026 | 1,981.20 | 1,982.50 | 1,920.10 | 1,959.90 | −0.01% | 1.12 M |
| 31 ago 2026 | 1,999.90 | 1,999.90 | 1,947.00 | 1,960.00 | +0.51% | 1.8 M |
| 28 ago 2026 | 1,975.00 | 1,994.60 | 1,940.00 | 1,950.00 | −1.27% | 525,317 |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.