Bolsa de Santiago · CLP
Datos históricos de Enel Chile S.A.
Enel Chile S.A. · ENELCHILE.SN
CLP 85.99
▲ +0.57 (+0.67%)
Última operación · 9/10/2026, 19:01:12 UTC
- Variación en el periodo
- +21.1%
- Máximo
- US$92.01
- 21 de julio de 2026
- Mínimo
- US$67.67
- 9 de marzo de 2026
- Volumen medio diario
- 64.09 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 | 85.43 | 86.79 | 85.29 | 85.99 | +0.67% | 38.94 M |
| 8 oct 2026 | 84.88 | 86.90 | 84.01 | 85.42 | +0.49% | 61.19 M |
| 7 oct 2026 | 86.35 | 86.35 | 84.48 | 85.00 | −1.72% | 34.39 M |
| 6 oct 2026 | 83.31 | 86.49 | 83.31 | 86.49 | +3.83% | 60.08 M |
| 5 oct 2026 | 81.20 | 83.95 | 81.20 | 83.30 | +2.70% | 30.36 M |
| 2 oct 2026 | 81.61 | 82.25 | 80.41 | 81.11 | +0.37% | 13.01 M |
| 1 oct 2026 | 82.11 | 82.32 | 80.81 | 80.81 | −1.21% | 18.53 M |
| 30 sep 2026 | 82.21 | 83.09 | 81.80 | 81.80 | +0.55% | 85.25 M |
| 29 sep 2026 | 82.12 | 83.51 | 81.35 | 81.35 | −0.93% | 60.33 M |
| 28 sep 2026 | 83.00 | 83.00 | 81.90 | 82.11 | 0.00% | 37.73 M |
| 25 sep 2026 | 82.03 | 82.95 | 81.89 | 82.11 | +0.12% | 26.59 M |
| 24 sep 2026 | 84.00 | 84.49 | 82.01 | 82.01 | −1.77% | 33.71 M |
| 23 sep 2026 | 83.51 | 84.48 | 83.38 | 83.49 | −0.02% | 69.81 M |
| 22 sep 2026 | 82.49 | 83.99 | 81.60 | 83.51 | +2.40% | 86.69 M |
| 21 sep 2026 | 81.53 | 82.74 | 81.24 | 81.55 | +0.02% | 74.24 M |
| 17 sep 2026 | 81.40 | 83.00 | 81.40 | 81.53 | +0.33% | 109.88 M |
| 16 sep 2026 | 81.41 | 82.20 | 81.26 | 81.26 | −0.02% | 28.32 M |
| 15 sep 2026 | 82.62 | 82.62 | 80.60 | 81.28 | −0.88% | 124.85 M |
| 14 sep 2026 | 81.36 | 82.57 | 80.52 | 82.00 | +0.80% | 36.78 M |
| 11 sep 2026 | 82.91 | 83.03 | 81.10 | 81.35 | −0.79% | 32.03 M |
| 10 sep 2026 | 83.80 | 83.80 | 82.00 | 82.00 | −0.61% | 50.57 M |
| 9 sep 2026 | 82.00 | 83.47 | 81.64 | 82.50 | +0.61% | 48.22 M |
| 8 sep 2026 | 82.54 | 83.85 | 82.00 | 82.00 | −0.49% | 31.71 M |
| 7 sep 2026 | 82.04 | 82.47 | 81.97 | 82.40 | −0.12% | 3.08 M |
| 4 sep 2026 | 81.69 | 82.50 | 81.00 | 82.50 | +0.98% | 16.4 M |
| 3 sep 2026 | 80.51 | 81.70 | 80.51 | 81.70 | +1.43% | 20.75 M |
| 2 sep 2026 | 81.50 | 81.63 | 80.41 | 80.55 | −1.17% | 63.46 M |
| 1 sep 2026 | 80.00 | 81.50 | 80.00 | 81.50 | +1.88% | 137.7 M |
| 31 ago 2026 | 80.00 | 81.40 | 79.75 | 80.00 | −1.11% | 267.61 M |
| 28 ago 2026 | 81.10 | 82.00 | 80.51 | 80.90 | −0.25% | 33.73 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.