Bolsa de Santiago · CLP
Datos históricos de Enel Américas S.A.
Enel Américas S.A. · ENELAM.SN
CLP 93.39
▲ +2.40 (+2.64%)
Última operación · 9/10/2026, 18:59:27 UTC
- Variación en el periodo
- +7.83%
- Máximo
- US$93.93
- 3 de noviembre de 2025
- Mínimo
- US$73.95
- 3 de marzo de 2026
- Volumen medio diario
- 86.79 M
Del 10 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 | 90.77 | 93.40 | 90.00 | 93.39 | +2.64% | 37.05 M |
| 8 oct 2026 | 89.37 | 90.99 | 88.61 | 90.99 | +1.13% | 48.53 M |
| 7 oct 2026 | 88.04 | 89.98 | 87.00 | 89.97 | +0.08% | 48.61 M |
| 6 oct 2026 | 87.99 | 89.90 | 87.61 | 89.90 | +1.01% | 81.11 M |
| 5 oct 2026 | 84.89 | 89.00 | 83.81 | 89.00 | +4.83% | 76.01 M |
| 2 oct 2026 | 82.80 | 84.90 | 81.21 | 84.90 | +4.81% | 16.82 M |
| 1 oct 2026 | 82.80 | 82.80 | 81.00 | 81.00 | −1.46% | 27.16 M |
| 30 sep 2026 | 82.88 | 83.77 | 81.77 | 82.20 | −0.36% | 26.41 M |
| 29 sep 2026 | 83.25 | 84.22 | 82.50 | 82.50 | −0.90% | 26.06 M |
| 28 sep 2026 | 83.84 | 83.84 | 82.50 | 83.25 | +0.30% | 11.32 M |
| 25 sep 2026 | 85.49 | 85.50 | 83.00 | 83.00 | −1.78% | 63.82 M |
| 24 sep 2026 | 83.43 | 86.73 | 83.43 | 84.50 | −1.76% | 48.09 M |
| 23 sep 2026 | 86.01 | 87.39 | 86.01 | 86.01 | −0.14% | 44.34 M |
| 22 sep 2026 | 86.00 | 87.89 | 86.00 | 86.13 | −2.01% | 95.17 M |
| 21 sep 2026 | 87.00 | 88.00 | 86.80 | 87.90 | −2.33% | 55.56 M |
| 17 sep 2026 | 81.51 | 90.00 | 81.51 | 90.00 | +7.77% | 192.77 M |
| 16 sep 2026 | 85.89 | 85.89 | 82.00 | 83.51 | −0.58% | 13.57 M |
| 15 sep 2026 | 84.60 | 85.23 | 81.50 | 84.00 | −0.71% | 15.28 M |
| 14 sep 2026 | 85.00 | 85.53 | 83.97 | 84.60 | −0.47% | 18.72 M |
| 11 sep 2026 | 83.54 | 85.00 | 83.18 | 85.00 | +1.80% | 50.45 M |
| 10 sep 2026 | 83.95 | 83.95 | 82.90 | 83.50 | −0.60% | 17.38 M |
| 9 sep 2026 | 83.78 | 84.32 | 81.50 | 84.00 | +0.24% | 33.25 M |
| 8 sep 2026 | 83.10 | 84.41 | 82.99 | 83.80 | +1.44% | 38.2 M |
| 7 sep 2026 | 84.09 | 85.31 | 81.00 | 82.61 | −2.71% | 71.27 M |
| 4 sep 2026 | 85.18 | 85.59 | 84.47 | 84.91 | −0.40% | 33.51 M |
| 3 sep 2026 | 84.57 | 85.75 | 84.50 | 85.25 | +0.53% | 54.92 M |
| 2 sep 2026 | 84.51 | 86.32 | 83.95 | 84.80 | +0.36% | 44.89 M |
| 1 sep 2026 | 85.00 | 86.50 | 84.30 | 84.50 | 0.00% | 133.6 M |
| 31 ago 2026 | 88.00 | 88.00 | 84.50 | 84.50 | −6.01% | 218.24 M |
| 28 ago 2026 | 88.00 | 89.90 | 88.00 | 89.90 | +1.01% | 123.84 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.