Santiago - Delayed Quote CLP

Enel Américas S.A. (ENELAM.SN)

89.00 +0.45 (+0.51%)
At close: April 26 at 4:00 PM GMT-4
Currency in CLP
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 89.00 89.82 88.56 89.00 89.00 4,331,000
Apr 25, 2024 88.55 91.56 88.55 88.55 88.55 11,125,855
Apr 24, 2024 90.11 92.99 90.11 90.11 90.11 20,257,027
Apr 23, 2024 92.39 92.79 91.43 92.39 92.39 5,618,369
Apr 22, 2024 91.50 91.85 89.70 91.50 91.50 7,190,347
Apr 19, 2024 89.98 91.81 89.98 89.98 89.98 14,996,924
Apr 18, 2024 91.20 91.49 90.60 91.20 91.20 5,710,501
Apr 17, 2024 90.79 91.80 88.00 90.79 90.79 10,862,729
Apr 16, 2024 90.15 90.99 90.04 90.15 90.15 5,585,253
Apr 15, 2024 90.15 92.00 90.15 90.15 90.15 5,087,118
Apr 12, 2024 91.00 92.86 90.75 91.00 91.00 4,710,819
Apr 11, 2024 92.26 93.99 92.10 92.26 92.26 12,625,787
Apr 10, 2024 93.00 95.00 92.65 93.00 93.00 12,723,354
Apr 9, 2024 92.89 93.70 91.00 92.89 92.89 13,362,748
Apr 8, 2024 91.00 92.60 91.00 91.00 91.00 14,618,252
Apr 5, 2024 91.31 93.29 91.31 91.31 91.31 6,709,377
Apr 4, 2024 92.25 94.10 92.01 92.25 92.25 8,671,033
Apr 3, 2024 93.01 94.90 92.75 93.01 93.01 7,423,191
Apr 2, 2024 93.48 93.99 92.04 93.48 93.48 4,413,951
Apr 1, 2024 93.65 96.00 93.65 93.65 93.65 6,799,901
Mar 28, 2024 95.51 96.88 95.10 95.51 95.51 11,154,465
Mar 27, 2024 95.13 95.56 94.96 95.13 95.13 4,545,378
Mar 26, 2024 95.00 95.98 94.75 95.00 95.00 7,817,887
Mar 25, 2024 95.00 96.18 94.85 95.00 95.00 1,969,825
Mar 22, 2024 95.20 96.40 95.20 95.20 95.20 5,648,482
Mar 21, 2024 95.51 97.98 95.51 95.51 95.51 3,057,237
Mar 20, 2024 96.80 96.80 95.13 96.80 96.80 3,595,679
Mar 19, 2024 95.05 96.00 95.05 95.05 95.05 12,065,214
Mar 18, 2024 95.95 96.90 94.97 95.95 95.95 6,725,537
Mar 15, 2024 96.00 97.00 95.53 96.00 96.00 54,308,299
Mar 14, 2024 96.45 96.45 95.35 96.45 96.45 6,826,900
Mar 13, 2024 96.00 98.99 95.30 96.00 96.00 8,852,814
Mar 12, 2024 95.50 96.27 95.30 95.50 95.50 5,979,733
Mar 11, 2024 95.69 96.00 94.81 95.69 95.69 4,172,552
Mar 8, 2024 95.25 96.50 95.25 95.25 95.25 4,627,560
Mar 7, 2024 95.99 97.36 95.40 95.99 95.99 7,448,023
Mar 6, 2024 96.00 96.84 95.69 96.00 96.00 3,427,653
Mar 5, 2024 95.30 96.76 95.10 95.30 95.30 3,972,074
Mar 4, 2024 96.21 99.23 96.21 96.21 96.21 4,087,367
Mar 1, 2024 98.65 98.94 97.53 98.65 98.65 4,255,168
Feb 29, 2024 98.50 101.00 98.50 98.50 98.50 159,431,696
Feb 28, 2024 99.20 101.93 99.20 99.20 99.20 5,375,229
Feb 27, 2024 100.27 100.75 99.00 100.27 100.27 6,607,702
Feb 26, 2024 99.00 100.60 98.00 99.00 99.00 3,570,978
Feb 23, 2024 98.10 99.75 98.10 98.10 98.10 7,959,507
Feb 22, 2024 98.40 101.00 98.38 98.40 98.40 6,966,430
Feb 21, 2024 99.10 101.00 99.10 99.10 99.10 7,984,651
Feb 20, 2024 101.95 101.95 99.02 101.95 101.95 9,865,686
Feb 19, 2024 100.20 100.29 99.27 100.20 100.20 3,750,535
Feb 16, 2024 99.74 99.99 97.51 99.74 99.74 4,470,141
Feb 15, 2024 97.50 98.77 97.42 97.50 97.50 3,011,250
Feb 14, 2024 98.50 99.29 97.00 98.50 98.50 7,692,616
Feb 13, 2024 98.16 99.29 97.63 98.16 98.16 2,397,790
Feb 12, 2024 99.29 99.29 98.00 99.29 99.29 3,439,469
Feb 9, 2024 98.00 99.00 97.65 98.00 98.00 1,623,215
Feb 8, 2024 98.10 99.00 97.75 98.10 98.10 2,889,575
Feb 7, 2024 98.10 98.95 96.22 98.10 98.10 6,706,775
Feb 6, 2024 97.00 97.30 95.15 97.00 97.00 6,848,189
Feb 5, 2024 95.50 95.99 94.54 95.50 95.50 1,822,313
Feb 2, 2024 96.00 96.00 94.69 96.00 96.00 4,655,907
Feb 1, 2024 95.00 95.71 94.49 95.00 95.00 4,556,217
Jan 31, 2024 94.23 95.30 94.13 94.23 94.23 6,810,413
Jan 30, 2024 94.50 95.28 94.50 94.50 94.50 20,387,789
Jan 29, 2024 95.40 96.90 94.95 95.40 95.40 3,841,736
Jan 26, 2024 95.40 95.99 94.40 95.40 95.40 12,693,778
Jan 25, 2024 95.15 95.31 94.40 95.15 95.15 7,417,035
Jan 24, 2024 95.00 95.65 94.67 95.00 95.00 8,004,360
Jan 23, 2024 95.30 96.16 94.81 95.30 95.30 85,270
Jan 22, 2024 0.00 Dividend
Jan 22, 2024 95.69 95.75 94.80 95.69 95.69 1,653,769
Jan 19, 2024 95.99 95.99 94.80 95.99 95.99 213,840
Jan 18, 2024 94.31 97.49 94.01 94.31 94.31 6,541,956
Jan 17, 2024 95.00 96.60 94.22 95.00 95.00 11,298,209
Jan 16, 2024 96.29 98.40 96.29 96.29 96.29 183,226
Jan 15, 2024 97.44 97.90 96.55 97.44 97.44 1,255,550
Jan 12, 2024 96.67 97.92 96.65 96.67 96.67 3,346,782
Jan 11, 2024 97.26 99.00 97.10 97.26 97.26 2,674,224
Jan 10, 2024 99.00 99.85 97.21 99.00 99.00 4,772,014
Jan 9, 2024 99.25 99.89 97.02 99.25 99.25 5,934,364
Jan 8, 2024 97.01 98.59 96.69 97.01 97.01 2,154,714
Jan 5, 2024 98.51 99.70 98.51 98.51 98.51 2,296,739
Jan 4, 2024 99.97 100.49 98.69 99.97 99.97 4,353,081
Jan 3, 2024 98.88 98.88 98.01 98.88 98.88 4,148,340
Jan 2, 2024 98.99 98.99 96.24 98.99 98.99 5,431,979
Dec 29, 2023 97.50 97.69 96.50 97.50 97.50 4,826,203
Dec 28, 2023 96.62 97.99 96.62 96.62 96.62 5,753,781
Dec 27, 2023 97.10 97.40 96.26 97.10 97.10 6,296,665
Dec 26, 2023 96.86 97.50 96.32 96.86 96.86 2,432,695
Dec 22, 2023 96.30 98.86 96.30 97.50 97.50 8,343,971
Dec 21, 2023 96.89 97.40 95.40 96.89 96.89 5,029,605
Dec 20, 2023 96.31 97.81 95.89 96.31 96.31 4,778,601
Dec 19, 2023 96.50 97.86 95.50 96.50 96.50 1,040,144
Dec 18, 2023 96.20 100.08 96.20 96.20 96.20 4,580,070
Dec 15, 2023 98.42 102.48 98.42 98.42 98.42 49,657,425
Dec 14, 2023 100.29 101.98 99.51 100.29 100.29 7,951,826
Dec 13, 2023 98.58 101.68 98.50 98.58 98.58 8,714,865
Dec 12, 2023 99.50 99.80 98.60 99.50 99.50 5,990,557
Dec 11, 2023 98.80 101.99 98.10 98.80 98.80 3,677,611
Dec 7, 2023 101.90 101.90 99.70 101.90 101.90 7,560,967
Dec 6, 2023 100.48 102.32 100.04 100.48 100.48 2,958,146
Dec 5, 2023 101.60 102.46 99.09 101.60 101.60 6,824,507
Dec 4, 2023 100.55 102.90 100.50 100.55 100.55 1,197,219
Dec 1, 2023 102.90 102.90 99.79 102.90 102.90 5,623,110
Nov 30, 2023 101.54 101.54 98.64 101.54 101.54 167,121,263
Nov 29, 2023 99.50 101.44 99.00 99.50 99.50 2,396,054
Nov 28, 2023 101.00 102.30 100.00 101.00 101.00 3,958,495
Nov 27, 2023 100.48 102.13 99.50 100.48 100.48 2,060,508
Nov 24, 2023 101.00 102.99 100.00 101.00 101.00 832,376
Nov 23, 2023 101.80 102.47 100.40 101.80 101.80 1,647,855
Nov 22, 2023 101.20 101.50 100.00 101.20 101.20 4,475,448
Nov 21, 2023 99.00 99.77 98.70 99.00 99.00 7,743,582
Nov 20, 2023 98.30 99.47 97.17 98.30 98.30 4,941,456
Nov 17, 2023 98.00 98.00 95.98 98.00 98.00 6,854,681
Nov 16, 2023 97.00 97.66 95.16 97.00 97.00 4,842,975
Nov 15, 2023 97.19 99.28 96.01 97.19 97.19 2,573,225
Nov 14, 2023 96.99 98.97 95.48 96.99 96.99 4,929,251
Nov 13, 2023 96.48 97.12 94.59 96.48 96.48 2,185,459
Nov 10, 2023 95.70 97.90 95.69 95.70 95.70 2,873,310
Nov 9, 2023 96.99 98.95 95.37 96.99 96.99 1,674,626
Nov 8, 2023 97.22 99.90 97.00 97.22 97.22 1,895,688
Nov 7, 2023 99.53 101.35 98.51 99.53 99.53 9,945,186
Nov 6, 2023 98.68 99.50 98.28 98.68 98.68 6,971,651
Nov 3, 2023 93.01 99.24 93.00 98.99 98.99 6,079,358
Nov 2, 2023 93.01 93.99 91.41 93.01 93.01 2,708,358
Oct 31, 2023 92.00 94.30 90.65 92.00 92.00 13,356,032
Oct 30, 2023 91.20 93.12 90.50 91.20 91.20 10,427,028
Oct 26, 2023 92.70 95.40 92.50 92.70 92.70 6,275,260
Oct 25, 2023 93.79 94.84 93.00 93.79 93.79 5,613,760
Oct 24, 2023 93.70 94.24 91.99 93.70 93.70 6,195,092
Oct 23, 2023 93.39 96.65 93.39 93.39 93.39 3,929,322
Oct 20, 2023 96.80 96.80 94.00 96.80 96.80 44,781,188
Oct 19, 2023 96.10 98.33 96.10 96.10 96.10 4,150,860
Oct 18, 2023 97.25 99.69 96.99 97.25 97.25 5,077,014
Oct 17, 2023 98.00 101.00 98.00 98.00 98.00 9,474,750
Oct 16, 2023 99.37 100.89 98.40 99.37 99.37 5,937,815
Oct 13, 2023 99.83 99.83 98.49 99.83 99.83 4,087,237
Oct 12, 2023 98.65 101.35 98.49 98.65 98.65 3,475,679
Oct 11, 2023 101.00 101.00 98.11 101.00 101.00 10,734,830
Oct 10, 2023 98.98 99.94 96.37 98.98 98.98 4,214,094
Oct 6, 2023 97.00 97.00 93.55 97.00 97.00 7,332,592
Oct 5, 2023 95.54 97.98 95.54 95.54 95.54 3,437,662
Oct 4, 2023 98.41 98.87 95.95 98.41 98.41 3,381,748
Oct 3, 2023 97.75 99.90 97.28 97.75 97.75 11,799,009
Oct 2, 2023 99.50 101.88 98.91 99.50 99.50 2,168,646
Sep 29, 2023 102.00 102.00 99.51 102.00 102.00 7,349,162
Sep 28, 2023 100.00 102.64 100.00 100.00 100.00 6,186,382
Sep 27, 2023 102.49 103.39 100.82 102.49 102.49 4,454,007
Sep 26, 2023 101.50 102.35 99.62 101.50 101.50 9,589,894
Sep 25, 2023 101.23 105.00 101.05 101.23 101.23 4,417,041
Sep 22, 2023 103.95 104.65 102.99 103.95 103.95 5,952,784
Sep 21, 2023 103.98 104.25 101.46 103.98 103.98 5,223,219
Sep 20, 2023 101.50 101.50 99.25 101.50 101.50 10,838,272
Sep 15, 2023 99.25 100.99 99.01 99.25 99.25 50,527,504
Sep 14, 2023 100.49 101.17 98.58 100.49 100.49 3,039,501
Sep 13, 2023 99.18 99.38 98.03 99.18 99.18 4,423,100
Sep 12, 2023 98.75 99.22 97.31 98.75 98.75 9,801,927
Sep 11, 2023 99.20 99.22 98.10 99.20 99.20 2,348,982
Sep 8, 2023 99.22 99.98 98.70 99.22 99.22 2,194,252
Sep 7, 2023 99.62 99.82 99.02 99.62 99.62 4,455,451
Sep 6, 2023 99.77 100.29 99.21 99.77 99.77 5,367,665
Sep 5, 2023 99.12 100.90 99.00 99.12 99.12 3,502,348
Sep 4, 2023 100.44 100.68 99.78 100.44 100.44 770,292
Sep 1, 2023 100.76 101.60 100.11 100.76 100.76 1,719,198
Aug 31, 2023 101.32 104.99 101.32 101.32 101.32 39,970,930
Aug 30, 2023 102.00 103.00 101.56 102.00 102.00 1,965,038
Aug 29, 2023 103.59 105.85 102.61 103.59 103.59 2,351,035
Aug 28, 2023 103.19 103.80 101.98 103.19 103.19 1,498,777
Aug 25, 2023 101.98 101.98 99.53 101.98 101.98 4,644,788
Aug 24, 2023 100.20 103.12 100.20 100.20 100.20 5,439,055
Aug 23, 2023 103.09 104.73 100.01 103.09 103.09 5,907,783
Aug 22, 2023 100.48 100.95 99.01 100.48 100.48 2,134,469
Aug 21, 2023 98.55 100.92 98.55 98.55 98.55 8,765,537
Aug 18, 2023 101.95 102.48 98.21 101.95 101.95 6,185,564
Aug 17, 2023 100.00 104.50 98.01 100.00 100.00 4,749,366
Aug 16, 2023 103.00 104.39 102.01 103.00 103.00 6,098,735
Aug 14, 2023 103.76 105.10 102.30 103.76 103.76 2,978,145
Aug 11, 2023 105.60 106.38 105.48 105.60 105.60 3,070,476
Aug 10, 2023 105.51 108.26 105.25 105.51 105.51 7,121,156
Aug 9, 2023 106.56 107.11 106.41 106.56 106.56 5,255,475
Aug 8, 2023 107.30 108.45 106.00 107.30 107.30 5,327,307
Aug 7, 2023 108.45 108.80 107.27 108.45 108.45 2,374,360
Aug 4, 2023 108.00 108.18 107.00 108.00 108.00 3,610,361
Aug 3, 2023 107.00 112.00 107.00 107.00 107.00 2,609,647
Aug 2, 2023 109.65 112.23 109.65 109.65 109.65 5,049,790
Aug 1, 2023 112.19 114.50 111.11 112.19 112.19 9,540,173
Jul 31, 2023 113.40 113.40 111.00 113.40 113.40 12,039,766
Jul 28, 2023 112.09 112.64 110.68 112.09 112.09 1,448,542
Jul 27, 2023 110.66 114.20 110.13 110.66 110.66 1,461,584
Jul 26, 2023 112.79 113.50 110.48 112.79 112.79 7,057,905
Jul 25, 2023 112.49 112.49 109.03 112.49 112.49 5,332,764
Jul 24, 2023 110.35 110.50 107.90 110.35 110.35 8,260,698
Jul 21, 2023 108.50 109.72 108.50 108.50 108.50 40,628,330
Jul 20, 2023 109.40 109.78 108.61 109.40 109.40 8,551,953
Jul 19, 2023 109.79 110.76 108.71 109.79 109.79 4,373,153
Jul 18, 2023 110.70 110.70 106.11 110.70 110.70 4,661,218
Jul 17, 2023 108.82 110.96 108.51 108.82 108.82 16,761,735
Jul 14, 2023 110.99 110.99 108.02 110.99 110.99 4,821,540
Jul 13, 2023 108.90 110.88 107.00 108.90 108.90 6,655,408
Jul 12, 2023 109.79 109.79 106.00 109.79 109.79 5,483,919
Jul 11, 2023 106.48 107.00 105.41 106.48 106.48 7,403,639
Jul 10, 2023 106.53 108.11 106.40 106.53 106.53 4,017,146
Jul 7, 2023 108.49 108.50 106.50 108.49 108.49 2,667,080
Jul 6, 2023 106.65 106.90 105.00 106.65 106.65 9,635,958
Jul 5, 2023 105.52 107.00 105.28 105.52 105.52 6,068,393
Jul 4, 2023 105.64 105.96 105.57 105.64 105.64 1,250,422
Jul 3, 2023 105.90 106.50 105.59 105.90 105.90 3,078,683
Jun 30, 2023 106.99 107.42 105.56 106.99 106.99 4,872,246
Jun 29, 2023 105.51 107.00 105.04 105.51 105.51 1,416,282
Jun 28, 2023 105.85 106.16 104.70 105.85 105.85 2,598,899
Jun 27, 2023 105.50 108.02 105.04 105.50 105.50 14,259,863
Jun 23, 2023 106.82 109.37 106.10 106.82 106.82 3,043,351
Jun 22, 2023 108.90 113.34 108.60 108.90 108.90 2,877,772
Jun 20, 2023 111.90 111.90 108.11 111.90 111.90 9,981,487
Jun 19, 2023 110.22 111.60 109.00 110.22 110.22 1,813,364
Jun 16, 2023 111.00 112.00 109.61 111.00 111.00 80,710,543
Jun 15, 2023 111.39 111.39 108.06 111.39 111.39 4,975,838
Jun 14, 2023 110.91 110.91 107.99 110.91 110.91 2,414,636
Jun 13, 2023 110.78 110.78 108.00 110.78 110.78 3,190,037
Jun 12, 2023 110.00 111.80 109.16 110.00 110.00 6,377,527
Jun 9, 2023 110.01 110.01 110.01 110.01 110.01 -
Jun 8, 2023 110.01 112.00 110.01 110.01 110.01 51,933,292
Jun 7, 2023 111.50 111.99 110.99 111.50 111.50 2,700,000
Jun 6, 2023 110.99 111.89 109.52 110.99 110.99 9,412,609
Jun 5, 2023 110.80 112.00 107.11 110.80 110.80 9,082,981
Jun 2, 2023 111.84 111.84 108.00 111.84 111.84 7,036,622
Jun 1, 2023 106.60 107.50 104.58 106.60 106.60 4,443,404
May 31, 2023 104.44 106.00 103.50 104.44 104.44 108,799,039
May 30, 2023 106.50 107.87 104.95 106.50 106.50 6,269,386
May 29, 2023 106.10 109.34 105.10 106.10 106.10 3,931,423
May 26, 2023 107.50 111.00 106.21 107.50 107.50 2,061,833
May 25, 2023 107.00 110.48 105.85 107.00 107.00 4,800,583
May 24, 2023 106.02 106.61 102.98 106.02 106.02 3,293,929
May 23, 2023 107.10 108.96 106.51 107.10 107.10 2,980,878
May 22, 2023 109.20 110.90 106.00 109.20 109.20 9,074,682
May 19, 2023 109.52 113.02 108.80 109.52 109.52 2,884,720
May 18, 2023 113.32 113.32 109.99 113.32 113.32 270,956
May 17, 2023 110.55 111.99 108.76 110.55 110.55 390,787
May 16, 2023 111.00 112.50 108.60 111.00 111.00 4,183,646
May 15, 2023 109.16 111.34 109.16 109.16 109.16 9,136,838
May 12, 2023 111.39 113.00 109.53 111.39 111.39 1,734,005
May 11, 2023 111.00 112.82 109.29 111.00 111.00 2,274,896
May 10, 2023 112.83 113.20 109.90 112.83 112.83 3,794,173
May 9, 2023 109.90 112.40 109.69 109.90 109.90 3,828,939
May 8, 2023 110.59 115.00 110.59 110.59 110.59 11,234,339
May 5, 2023 111.50 111.50 110.00 111.50 111.50 3,237,945
May 4, 2023 110.90 110.90 108.09 110.90 110.90 26,018
May 3, 2023 109.00 109.84 106.51 109.00 109.00 7,174,897
May 2, 2023 109.80 110.00 105.31 109.80 109.80 5,277,563
Apr 28, 2023 110.00 111.31 108.31 110.00 110.00 7,607,527
Apr 27, 2023 110.80 111.00 108.60 110.80 110.80 3,657,744
Apr 26, 2023 111.00 111.00 107.93 111.00 111.00 8,066,313