Free Trial
→ Are You Ready for a Small-Cap Rally? (From InvestorPlace) (Ad) Free ENIC Stock Alerts

Enel Chile (ENIC) Stock Chart & Stock Price History

$2.64
-0.02 (-0.75%)
(As of 09/20/2024 ET)
Compare

Enel Chile Stock Price Performance

5 Day
Performance
-1.48%
1 Month
Performance
-5.34%
3 Month
Performance
-6.01%
6 Month
Performance
-9.68%
Year-To-Date
Performance
-17.90%
1 Year
Performance
-15.29%
Receive ENIC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Enel Chile and its competitors with MarketBeat's FREE daily newsletter

Ad Eagle Publishing
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves... Not many people realize there’s a "perfect storm" for profits unfolding in the auto industry - today. Or that cars and trucks are actually the world’s biggest business.
Click here for details...

ENIC Stock Chart for Friday, September, 20, 2024

ENIC Chart by TradingView

Enel Chile Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/19/2024$2.63$2.66
+1.14%		$2.68$2.64396,517 shs$3.68 billion
09/18/2024$2.62$2.63
+0.57%		$2.66$2.59361,091 shs$3.64 billion
09/17/2024$2.71$2.62
-3.51%		$2.69$2.61427,786 shs$3.62 billion
09/16/2024$2.70$2.71
+0.37%		$2.73$2.66319,385 shs$3.75 billion
09/13/2024$2.64$2.70
+2.28%		$2.71$2.65340,068 shs$3.73 billion
09/12/2024$2.63$2.64
+0.38%		$2.69$2.63542,719 shs$3.65 billion
09/11/2024$2.55$2.63
+3.14%		$2.65$2.55767,668 shs$3.63 billion
09/10/2024$2.62$2.55
-2.68%		$2.61$2.53561,102 shs$3.52 billion
09/09/2024$2.58$2.62
+1.36%		$2.63$2.54558,648 shs$3.62 billion
09/06/2024$2.62$2.58
-1.72%		$2.59$2.51907,256 shs$3.56 billion
09/05/2024$2.66$2.62
-1.50%		$2.72$2.601.09 million shs$3.62 billion
09/04/2024$2.72$2.66
-2.21%		$2.74$2.65647,140 shs$3.68 billion
09/03/2024$2.74$2.72
-0.73%		$2.78$2.711.47 million shs$3.76 billion
09/02/2024$2.74$2.74$2.80$2.731.62 million shs$3.79 billion
08/30/2024$2.78$2.74
-1.44%		$2.80$2.731.60 million shs$3.79 billion
08/29/2024$2.80$2.78
-0.71%		$2.80$2.76268,282 shs$3.85 billion
08/28/2024$2.79$2.80
+0.36%		$2.82$2.78436,582 shs$3.87 billion
08/27/2024$2.86$2.79
-2.28%		$2.85$2.79363,055 shs$3.86 billion
08/26/2024$2.84$2.86
+0.53%		$2.88$2.841.10 million shs$3.95 billion
08/23/2024$2.83$2.84
+0.53%		$2.87$2.82427,867 shs$3.93 billion
08/22/2024$2.79$2.83
+1.25%		$2.83$2.78566,944 shs$3.91 billion
08/21/2024$2.81$2.79
-0.71%		$2.80$2.77300,435 shs$3.86 billion
08/20/2024$2.81$2.81$2.81$2.79226,148 shs$3.89 billion
08/19/2024$2.78$2.81
+1.08%		$2.83$2.76473,354 shs$3.89 billion
08/16/2024$2.83$2.78
-1.94%		$2.82$2.76531,168 shs$3.84 billion
08/15/2024$2.79$2.83
+1.43%		$2.83$2.76121,616 shs$3.91 billion
08/14/2024$2.81$2.79
-0.71%		$2.82$2.76272,247 shs$3.86 billion
08/13/2024$2.77$2.81
+1.44%		$2.82$2.75334,548 shs$3.89 billion
08/12/2024$2.73$2.77
+1.47%		$2.80$2.75310,562 shs$3.83 billion
08/09/2024$2.65$2.74
+3.40%		$2.74$2.64321,413 shs$3.79 billion
08/08/2024$2.61$2.65
+1.53%		$2.67$2.52549,978 shs$3.67 billion
08/07/2024$2.64$2.61
-1.14%		$2.70$2.56607,645 shs$3.61 billion
08/06/2024$2.59$2.64
+1.93%		$2.68$2.60506,357 shs$3.65 billion
08/05/2024$2.74$2.59
-5.47%		$2.68$2.58599,653 shs$3.58 billion
08/02/2024$2.78$2.74
-1.26%		$2.75$2.70374,427 shs$3.79 billion
08/01/2024$2.83$2.78
-1.77%		$2.84$2.751.28 million shs$3.84 billion
07/31/2024$2.80$2.83
+0.89%		$2.83$2.80608,684 shs$3.91 billion
07/30/2024$2.79$2.80
+0.54%		$2.81$2.77670,114 shs$3.87 billion
07/29/2024$2.80$2.79
-0.54%		$2.83$2.76371,662 shs$3.85 billion
07/26/2024$2.79$2.80
+0.36%		$2.84$2.76302,948 shs$3.87 billion
The Perfect Storm for an EV Revolt (Ad)

With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves... Not many people realize there’s a "perfect storm" for profits unfolding in the auto industry - today. Or that cars and trucks are actually the world’s biggest business.

Click here for details...
07/25/2024$2.78$2.79
+0.36%		$2.86$2.72498,662 shs$3.86 billion
07/24/2024$2.80$2.78
-0.71%		$2.82$2.76216,117 shs$3.85 billion
07/23/2024$2.83$2.80
-0.88%		$2.82$2.79191,598 shs$3.87 billion
07/22/2024$2.78$2.83
+1.62%		$2.83$2.79402,077 shs$3.91 billion
07/19/2024$2.81$2.78
-1.07%		$2.83$2.78164,860 shs$3.85 billion
07/18/2024$2.89$2.81
-2.77%		$2.91$2.81228,668 shs$3.89 billion
07/17/2024$2.92$2.89
-0.86%		$2.94$2.87476,357 shs$4.00 billion
07/16/2024$2.95$2.92
-1.19%		$2.95$2.90347,093 shs$4.03 billion
07/15/2024$2.94$2.95
+0.34%		$2.95$2.92567,001 shs$4.08 billion
07/12/2024$2.94$2.94
+0.17%		$2.96$2.93200,166 shs$4.07 billion
07/11/2024$2.93$2.94
+0.17%		$2.98$2.91201,449 shs$4.06 billion
07/10/2024$2.89$2.93
+1.38%		$2.93$2.87148,118 shs$4.05 billion
07/09/2024$2.88$2.89
+0.52%		$2.93$2.86440,440 shs$4.00 billion
07/08/2024$2.84$2.88
+1.23%		$2.88$2.83182,974 shs$3.98 billion
07/05/2024$2.79$2.84
+1.79%		$2.88$2.84278,957 shs$3.93 billion
07/04/2024$2.81$2.79
-0.53%		$2.82$2.76146,849 shs$3.86 billion
07/03/2024$2.75$2.81
+2.00%		$2.82$2.79146,849 shs$3.88 billion
07/02/2024$2.75$2.75$2.78$2.70343,240 shs$3.80 billion
07/01/2024$2.80$2.75
-1.79%		$2.83$2.73404,037 shs$3.80 billion
06/28/2024$2.79$2.80
+0.18%		$2.83$2.79297,037 shs$3.87 billion
06/27/2024$2.80$2.79
-0.36%		$2.82$2.78192,836 shs$3.86 billion
06/26/2024$2.74$2.80
+2.19%		$2.81$2.72209,035 shs$3.87 billion
06/25/2024$2.81$2.74
-2.49%		$2.85$2.73243,531 shs$3.79 billion
06/24/2024$2.85$2.81
-1.40%		$2.88$2.80378,446 shs$3.89 billion
06/21/2024$2.83$2.87
+1.24%		$2.90$2.831.80 million shs$3.96 billion
06/20/2024$2.80$2.83
+1.07%		$2.85$2.82477,267 shs$3.91 billion
06/19/2024$2.81$2.80
-0.18%		$2.81$2.71576,427 shs$3.87 billion

Related Companies:

This page (NYSE:ENIC) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored