XNYS
Datos históricos de Enel Chile S.A.
Enel Chile S.A. · ENIC
$4.53
▲ +0.05 (+1.12%)
Última operación · 11/10/2026, 22:45:58 UTC
- Variación en el periodo
- +17.89%
- Máximo
- US$4.74
- 7 de mayo de 2026
- Mínimo
- US$3.62
- 29 de octubre de 2025
- Volumen medio diario
- 0.6 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 | 4.41 | 4.49 | 4.35 | 4.48 | +1.82% | 458,968.804 |
| 8 oct 2026 | 4.28 | 4.42 | 4.28 | 4.40 | +1.85% | 610,562.48 |
| 7 oct 2026 | 4.32 | 4.35 | 4.31 | 4.32 | −0.92% | 493,567.06 |
| 6 oct 2026 | 4.35 | 4.40 | 4.34 | 4.36 | +1.16% | 587,525.768 |
| 5 oct 2026 | 4.18 | 4.37 | 4.14 | 4.31 | +3.36% | 689,006.993 |
| 2 oct 2026 | 4.17 | 4.21 | 4.10 | 4.17 | +0.97% | 392,509.061 |
| 1 oct 2026 | 4.20 | 4.20 | 4.09 | 4.13 | −2.36% | 520,115.766 |
| 30 sep 2026 | 4.27 | 4.30 | 4.23 | 4.23 | −0.24% | 382,152.865 |
| 29 sep 2026 | 4.26 | 4.27 | 4.22 | 4.24 | −0.47% | 414,849.905 |
| 28 sep 2026 | 4.26 | 4.28 | 4.23 | 4.26 | −0.70% | 416,376.161 |
| 25 sep 2026 | 4.28 | 4.31 | 4.23 | 4.29 | +1.18% | 478,281.019 |
| 24 sep 2026 | 4.34 | 4.37 | 4.23 | 4.24 | −2.30% | 755,687.742 |
| 23 sep 2026 | 4.40 | 4.41 | 4.34 | 4.34 | −1.81% | 403,280.816 |
| 22 sep 2026 | 4.36 | 4.46 | 4.35 | 4.42 | +2.55% | 485,343.386 |
| 21 sep 2026 | 4.35 | 4.36 | 4.27 | 4.31 | +2.86% | 1 M |
| 18 sep 2026 | 4.31 | 4.31 | 4.14 | 4.19 | −3.01% | 3.46 M |
| 17 sep 2026 | 4.35 | 4.36 | 4.29 | 4.32 | +0.23% | 569,266.256 |
| 16 sep 2026 | 4.34 | 4.34 | 4.28 | 4.31 | +0.47% | 718,840.321 |
| 15 sep 2026 | 4.33 | 4.33 | 4.24 | 4.29 | −0.46% | 580,136.451 |
| 14 sep 2026 | 4.31 | 4.32 | 4.23 | 4.31 | −1.60% | 456,786.839 |
| 11 sep 2026 | 4.49 | 4.50 | 4.35 | 4.38 | −1.79% | 437,115.881 |
| 10 sep 2026 | 4.46 | 4.48 | 4.41 | 4.46 | −0.67% | 379,967.493 |
| 9 sep 2026 | 4.56 | 4.57 | 4.45 | 4.49 | −1.97% | 535,088.675 |
| 8 sep 2026 | 4.50 | 4.61 | 4.50 | 4.58 | +2.92% | 998,609.969 |
| 4 sep 2026 | 4.38 | 4.46 | 4.36 | 4.45 | +1.60% | 409,210.236 |
| 3 sep 2026 | 4.38 | 4.44 | 4.35 | 4.38 | 0.00% | 361,290.756 |
| 2 sep 2026 | 4.35 | 4.41 | 4.32 | 4.38 | +1.62% | 1.53 M |
| 1 sep 2026 | 4.31 | 4.37 | 4.31 | 4.31 | −0.69% | 1.01 M |
| 31 ago 2026 | 4.35 | 4.37 | 4.25 | 4.34 | −0.23% | 1.36 M |
| 28 ago 2026 | 4.47 | 4.47 | 4.33 | 4.35 | −2.03% | 1.99 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.