Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Enel Chile (ENIC) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free ENIC Stock Alerts
$3.13
-0.03 (-0.95%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Enel Chile Stock Price Performance

5 Day
Performance
-2.80%
1 Month
Performance
+7.19%
3 Month
Performance
+3.47%
6 Month
Performance
-3.40%
Year-To-Date
Performance
-3.40%
1 Year
Performance
+10.99%
Ad MarketBeat
Your $200 account credit is about to expire
Update to MarketBeat All Access and Save $200 on Your Annual Subscription.
Start Your Risk-Free Trial Here

ENIC Stock Chart for Monday, May, 20, 2024

ENIC Chart by TradingView

Enel Chile Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$3.16$3.13
-0.79%		$3.20$3.11303,319 shs$4.33 billion
05/16/2024$3.22$3.16
-2.02%		$3.24$3.15265,649 shs$4.36 billion
05/15/2024$3.16$3.22
+1.90%		$3.24$3.14393,669 shs$4.45 billion
05/14/2024$3.09$3.16
+2.27%		$3.18$3.07368,460 shs$4.37 billion
05/13/2024$3.09$3.09$3.13$3.06459,605 shs$4.27 billion
05/10/2024$3.09$3.09$3.13$3.06686,403 shs$4.27 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
05/09/2024$3.05$3.09
+1.31%		$3.12$3.05998,000 shs$4.27 billion
05/08/2024$2.96$3.05
+3.04%		$3.05$2.97244,002 shs$4.22 billion
05/07/2024$2.95$2.96
+0.51%		$3.00$2.95288,488 shs$4.09 billion
05/06/2024$2.92$2.95
+0.86%		$3.00$2.92307,404 shs$4.07 billion
05/03/2024$2.94$2.92
-0.68%		$2.97$2.91448,141 shs$4.04 billion
05/02/2024$2.97$2.94
-1.01%		$3.01$2.93181,965 shs$4.07 billion
05/01/2024$2.97$2.97
+0.17%		$3.00$2.93148,472 shs$4.11 billion
04/30/2024$3.06$2.97
-3.10%		$3.06$2.96354,393 shs$4.10 billion
04/29/2024$2.97$3.06
+3.03%		$3.10$2.97833,470 shs$4.23 billion
04/26/2024$3.00$2.97
-0.83%		$3.02$2.96259,032 shs$4.11 billion
04/25/2024$3.02$3.00
-0.83%		$3.02$2.98207,725 shs$4.14 billion
04/24/2024$3.02$3.02$3.03$2.98331,883 shs$4.18 billion
04/23/2024$3.03$3.02
-0.17%		$3.06$3.01233,019 shs$4.18 billion
04/22/2024$2.92$3.03
+3.60%		$3.03$2.92420,987 shs$4.18 billion
04/19/2024$2.92$2.92$2.96$2.91172,916 shs$4.04 billion
04/18/2024$2.90$2.92
+0.86%		$2.99$2.87169,816 shs$4.04 billion
04/17/2024$2.83$2.90
+2.30%		$2.93$2.87300,319 shs$4.00 billion
04/16/2024$2.91$2.83
-2.58%		$2.93$2.82310,312 shs$3.91 billion
04/15/2024$2.95$2.91
-1.53%		$3.02$2.90271,747 shs$4.02 billion
04/12/2024$3.07$2.95
-3.75%		$3.07$2.95475,855 shs$4.08 billion
04/11/2024$3.05$3.07
+0.49%		$3.10$3.03178,199 shs$4.24 billion
04/10/2024$3.15$3.05
-3.02%		$3.14$3.04285,198 shs$4.22 billion
04/09/2024$3.09$3.15
+1.94%		$3.17$3.11315,660 shs$4.35 billion
04/08/2024$3.09$3.09
-0.16%		$3.18$3.08422,963 shs$4.27 billion
04/05/2024$3.08$3.09
+0.32%		$3.13$3.08164,952 shs$4.27 billion
04/04/2024$3.02$3.08
+2.16%		$3.13$3.05337,804 shs$4.26 billion
04/03/2024$3.00$3.02
+0.50%		$3.04$3.00313,999 shs$4.17 billion
04/02/2024$2.97$3.00
+1.01%		$3.02$2.97376,862 shs$4.15 billion
04/01/2024$3.05$2.97
-2.62%		$3.05$2.96437,834 shs$4.11 billion
03/29/2024$3.05$3.05$3.06$3.01488,167 shs$4.22 billion
03/28/2024$3.00$3.05
+1.67%		$3.06$3.01488,093 shs$4.22 billion
03/27/2024$2.94$3.00
+2.21%		$3.01$2.93461,317 shs$4.15 billion
03/26/2024$2.94$2.94
-0.17%		$2.95$2.91338,829 shs$4.06 billion
03/25/2024$2.93$2.94
+0.34%		$2.99$2.93424,312 shs$4.07 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/22/2024$2.97$2.93
-1.35%		$2.96$2.89531,308 shs$4.05 billion
03/21/2024$2.95$2.97
+0.85%		$2.97$2.92364,474 shs$4.11 billion
03/20/2024$2.89$2.95
+1.90%		$2.95$2.85393,202 shs$4.07 billion
03/19/2024$2.97$2.89
-2.53%		$2.95$2.89360,530 shs$4.00 billion
03/18/2024$3.12$2.97
-4.97%		$3.16$2.95511,638 shs$4.10 billion
03/15/2024$2.99$3.14
+5.19%		$3.15$2.992.24 million shs$4.34 billion
03/14/2024$2.97$2.99
+0.51%		$3.02$2.97599,791 shs$4.13 billion
03/13/2024$3.01$2.97
-1.33%		$3.03$2.97291,571 shs$4.11 billion
03/12/2024$2.93$3.01
+2.73%		$3.02$2.93333,965 shs$4.16 billion
03/11/2024$2.92$2.93
+0.34%		$3.01$2.91523,248 shs$4.05 billion
03/08/2024$2.87$2.92
+1.92%		$2.95$2.88359,540 shs$4.04 billion
03/07/2024$2.89$2.87
-0.87%		$2.92$2.86460,261 shs$3.96 billion
03/06/2024$2.84$2.89
+1.94%		$2.90$2.86540,742 shs$4.00 billion
03/05/2024$2.89$2.84
-1.73%		$2.91$2.82432,260 shs$3.92 billion
03/04/2024$2.89$2.89
-0.17%		$2.93$2.87598,632 shs$3.99 billion
03/01/2024$3.00$2.90
-3.50%		$3.02$2.88762,710 shs$4.00 billion
02/29/2024$2.93$3.00
+2.39%		$3.08$2.97746,383 shs$4.15 billion
02/28/2024$2.92$2.93
+0.51%		$2.94$2.88370,355 shs$4.05 billion
02/27/2024$2.88$2.92
+1.22%		$2.94$2.88387,413 shs$4.03 billion
02/26/2024$2.89$2.88
-0.35%		$2.89$2.82691,663 shs$3.98 billion
02/23/2024$2.91$2.88
-0.86%		$2.92$2.85318,224 shs$3.98 billion
02/22/2024$3.00$2.91
-3.01%		$3.00$2.88704,331 shs$4.02 billion
02/21/2024$3.03$3.00
-0.99%		$3.04$2.941.24 million shs$4.14 billion
02/20/2024$2.97$3.03
+1.85%		$3.03$2.93929,981 shs$4.18 billion
02/19/2024$2.97$2.97$2.97$2.861.05 million shs$4.11 billion

Related Companies:
This page (NYSE:ENIC) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club