Enel Chile S.A. American Depositary Shares (Each representing 50 shares of (ENIC)
4.3600
-0.0100 (-0.23%)
NYSE· Last Trade: Jul 30th, 3:29 AM EDT
Historical Prices For Enel Chile S.A. American Depositary Shares (Each representing 50 shares of (ENIC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/29/2026 | 4.37 | 4.43 | 4.31 | 4.36 | 496,785 | 4.36 |
| 7/28/2026 | 4.33 | 4.42 | 4.30 | 4.37 | 534,041 | 4.37 |
| 7/27/2026 | 4.36 | 4.40 | 4.33 | 4.37 | 430,554 | 4.37 |
| 7/24/2026 | 4.39 | 4.39 | 4.29 | 4.31 | 368,707 | 4.31 |
| 7/23/2026 | 4.38 | 4.39 | 4.32 | 4.39 | 292,462 | 4.39 |
| 7/22/2026 | 4.40 | 4.46 | 4.39 | 4.44 | 651,356 | 4.44 |
| 7/21/2026 | 4.35 | 4.43 | 4.35 | 4.38 | 426,522 | 4.38 |
| 7/20/2026 | 4.40 | 4.42 | 4.31 | 4.34 | 308,492 | 4.34 |
| 7/17/2026 | 4.40 | 4.49 | 4.38 | 4.41 | 507,705 | 4.41 |
| 7/16/2026 | 4.43 | 4.49 | 4.38 | 4.40 | 469,531 | 4.40 |
| 7/15/2026 | 4.41 | 4.50 | 4.39 | 4.47 | 353,757 | 4.47 |
| 7/14/2026 | 4.53 | 4.53 | 4.30 | 4.41 | 697,322 | 4.41 |
| 7/13/2026 | 4.44 | 4.49 | 4.38 | 4.38 | 419,866 | 4.38 |
| 7/10/2026 | 4.31 | 4.50 | 4.30 | 4.47 | 442,619 | 4.47 |
| 7/09/2026 | 4.43 | 4.48 | 4.43 | 4.46 | 353,412 | 4.46 |
| 7/08/2026 | 4.37 | 4.42 | 4.36 | 4.40 | 598,220 | 4.40 |
| 7/07/2026 | 4.39 | 4.45 | 4.36 | 4.41 | 843,851 | 4.41 |
| 7/06/2026 | 4.45 | 4.46 | 4.38 | 4.43 | 561,584 | 4.43 |
| 7/02/2026 | 4.46 | 4.51 | 4.36 | 4.41 | 405,096 | 4.41 |
| 7/01/2026 | 4.45 | 4.46 | 4.37 | 4.40 | 374,539 | 4.40 |
| 6/30/2026 | 4.44 | 4.53 | 4.42 | 4.50 | 1,028,532 | 4.50 |
| 6/29/2026 | 4.43 | 4.47 | 4.41 | 4.44 | 306,247 | 4.44 |
| 6/26/2026 | 4.33 | 4.44 | 4.33 | 4.42 | 467,756 | 4.42 |
| 6/25/2026 | 4.42 | 4.42 | 4.33 | 4.34 | 774,812 | 4.34 |
| 6/24/2026 | 4.53 | 4.53 | 4.35 | 4.36 | 719,234 | 4.36 |
| 6/23/2026 | 4.49 | 4.58 | 4.41 | 4.53 | 417,403 | 4.53 |
| 6/22/2026 | 4.57 | 4.62 | 4.54 | 4.56 | 753,778 | 4.56 |
| 6/18/2026 | 4.62 | 4.66 | 4.53 | 4.57 | 676,167 | 4.57 |
| 6/17/2026 | 4.68 | 4.71 | 4.57 | 4.59 | 382,320 | 4.59 |
| 6/16/2026 | 4.61 | 4.68 | 4.58 | 4.66 | 432,236 | 4.66 |
| 6/15/2026 | 4.50 | 4.61 | 4.50 | 4.59 | 596,440 | 4.59 |
| 6/12/2026 | 4.43 | 4.50 | 4.42 | 4.46 | 636,529 | 4.46 |
| 6/11/2026 | 4.27 | 4.42 | 4.27 | 4.41 | 485,188 | 4.41 |
| 6/10/2026 | 4.18 | 4.30 | 4.18 | 4.23 | 660,887 | 4.23 |
| 6/09/2026 | 4.17 | 4.23 | 4.14 | 4.21 | 919,940 | 4.21 |
| 6/08/2026 | 4.15 | 4.15 | 4.05 | 4.14 | 1,127,759 | 4.14 |
| 6/05/2026 | 4.14 | 4.21 | 4.08 | 4.17 | 518,740 | 4.17 |
| 6/04/2026 | 4.21 | 4.27 | 4.16 | 4.20 | 507,975 | 4.20 |
| 6/03/2026 | 4.23 | 4.25 | 4.14 | 4.18 | 932,901 | 4.18 |
| 6/02/2026 | 4.30 | 4.33 | 4.21 | 4.24 | 715,071 | 4.24 |
| 6/01/2026 | 4.31 | 4.36 | 4.26 | 4.28 | 497,483 | 4.28 |
| 5/29/2026 | 0.00 | 4.38 | 4.27 | 4.33 | 538,246 | 4.33 |
| 5/28/2026 | 4.24 | 4.33 | 4.19 | 4.29 | 1,269,633 | 4.29 |
| 5/27/2026 | 4.27 | 4.31 | 4.19 | 4.29 | 595,068 | 4.29 |
| 5/26/2026 | 4.28 | 4.29 | 4.22 | 4.27 | 960,881 | 4.27 |
| 5/22/2026 | 4.37 | 4.38 | 4.18 | 4.22 | 523,132 | 4.22 |
| 5/21/2026 | 4.32 | 4.39 | 4.29 | 4.37 | 435,211 | 4.37 |
| 5/20/2026 | 4.25 | 4.35 | 4.21 | 4.33 | 467,974 | 4.33 |
| 5/19/2026 | 4.20 | 4.23 | 4.15 | 4.21 | 433,440 | 4.21 |
| 5/18/2026 | 4.21 | 4.29 | 4.14 | 4.25 | 597,895 | 4.25 |
| 5/15/2026 | 4.24 | 4.28 | 4.16 | 4.19 | 512,770 | 4.19 |
| 5/14/2026 | 4.34 | 4.46 | 4.27 | 4.33 | 749,843 | 4.33 |
| 5/13/2026 | 4.52 | 4.54 | 4.46 | 4.50 | 480,143 | 4.34 |
| 5/12/2026 | 4.50 | 4.53 | 4.46 | 4.52 | 540,008 | 4.36 |
| 5/11/2026 | 4.60 | 4.65 | 4.55 | 4.56 | 658,137 | 4.40 |
| 5/08/2026 | 4.57 | 4.66 | 4.57 | 4.62 | 358,700 | 4.46 |
| 5/07/2026 | 4.69 | 4.74 | 4.60 | 4.63 | 437,715 | 4.47 |
| 5/06/2026 | 4.60 | 4.72 | 4.56 | 4.70 | 642,627 | 4.54 |
| 5/05/2026 | 4.40 | 4.57 | 4.40 | 4.54 | 388,394 | 4.38 |
| 5/04/2026 | 4.47 | 4.53 | 4.43 | 4.44 | 1,120,731 | 4.29 |
| 5/01/2026 | 4.53 | 4.58 | 4.46 | 4.47 | 231,458 | 4.32 |
| 4/30/2026 | 4.40 | 4.63 | 4.34 | 4.53 | 1,597,277 | 4.37 |