Enel Chile S.A. American Depositary Shares (Each representing 50 shares of (ENIC)
4.1300
-0.1000 (-2.36%)
NYSE · Last Trade: Oct 31st, 6:08 PM 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 |
|---|---|---|---|---|---|---|
| 10/30/2026 | 4.23 | 4.23 | 4.11 | 4.13 | 611,289 | 4.13 |
| 10/29/2026 | 4.19 | 4.25 | 4.13 | 4.23 | 596,473 | 4.23 |
| 10/28/2026 | 4.37 | 4.38 | 4.21 | 4.26 | 508,852 | 4.26 |
| 10/27/2026 | 4.37 | 4.40 | 4.33 | 4.34 | 488,732 | 4.34 |
| 10/26/2026 | 4.37 | 4.37 | 4.28 | 4.33 | 669,486 | 4.33 |
| 10/23/2026 | 4.32 | 4.38 | 4.29 | 4.34 | 495,521 | 4.34 |
| 10/22/2026 | 4.37 | 4.41 | 4.32 | 4.34 | 466,385 | 4.34 |
| 10/21/2026 | 4.51 | 4.51 | 4.38 | 4.42 | 379,435 | 4.42 |
| 10/20/2026 | 4.47 | 4.57 | 4.46 | 4.50 | 817,583 | 4.50 |
| 10/19/2026 | 4.47 | 4.50 | 4.44 | 4.46 | 561,332 | 4.46 |
| 10/16/2026 | 4.37 | 4.47 | 4.36 | 4.46 | 416,273 | 4.46 |
| 10/15/2026 | 4.49 | 4.49 | 4.36 | 4.38 | 552,888 | 4.38 |
| 10/14/2026 | 4.38 | 4.45 | 4.33 | 4.42 | 469,536 | 4.42 |
| 10/13/2026 | 4.41 | 4.45 | 4.32 | 4.43 | 439,695 | 4.43 |
| 10/12/2026 | 4.44 | 4.49 | 4.41 | 4.45 | 226,704 | 4.45 |
| 10/09/2026 | 4.41 | 4.49 | 4.34 | 4.48 | 458,969 | 4.48 |
| 10/08/2026 | 4.28 | 4.42 | 4.28 | 4.40 | 610,561 | 4.40 |
| 10/07/2026 | 4.32 | 4.35 | 4.31 | 4.32 | 493,566 | 4.32 |
| 10/06/2026 | 4.35 | 4.40 | 4.34 | 4.36 | 587,525 | 4.36 |
| 10/05/2026 | 4.18 | 4.37 | 4.14 | 4.31 | 688,954 | 4.31 |
| 10/02/2026 | 4.17 | 4.21 | 4.09 | 4.17 | 392,509 | 4.17 |
| 10/01/2026 | 4.20 | 4.20 | 4.09 | 4.13 | 520,114 | 4.13 |
| 9/30/2026 | 4.27 | 4.30 | 4.23 | 4.23 | 382,149 | 4.23 |
| 9/29/2026 | 4.26 | 4.27 | 4.21 | 4.24 | 414,845 | 4.24 |
| 9/28/2026 | 4.26 | 4.28 | 4.22 | 4.26 | 416,374 | 4.26 |
| 9/25/2026 | 4.28 | 4.31 | 4.22 | 4.29 | 478,281 | 4.29 |
| 9/24/2026 | 4.34 | 4.37 | 4.23 | 4.24 | 755,687 | 4.24 |
| 9/23/2026 | 4.40 | 4.41 | 4.34 | 4.34 | 403,275 | 4.34 |
| 9/22/2026 | 4.36 | 4.46 | 4.34 | 4.42 | 485,342 | 4.42 |
| 9/21/2026 | 4.35 | 4.36 | 4.27 | 4.31 | 1,004,374 | 4.31 |
| 9/18/2026 | 4.31 | 4.31 | 4.14 | 4.19 | 3,458,004 | 4.19 |
| 9/17/2026 | 4.35 | 4.36 | 4.29 | 4.32 | 569,263 | 4.32 |
| 9/16/2026 | 4.34 | 4.34 | 4.28 | 4.31 | 718,687 | 4.31 |
| 9/15/2026 | 4.33 | 4.33 | 4.24 | 4.29 | 580,135 | 4.29 |
| 9/14/2026 | 4.31 | 4.32 | 4.23 | 4.31 | 456,785 | 4.31 |
| 9/11/2026 | 4.49 | 4.50 | 4.35 | 4.38 | 437,116 | 4.38 |
| 9/10/2026 | 4.46 | 4.48 | 4.41 | 4.46 | 379,966 | 4.46 |
| 9/09/2026 | 4.56 | 4.57 | 4.45 | 4.49 | 535,086 | 4.49 |
| 9/08/2026 | 4.50 | 4.61 | 4.50 | 4.58 | 998,607 | 4.58 |
| 9/04/2026 | 4.38 | 4.46 | 4.36 | 4.45 | 409,210 | 4.45 |
| 9/03/2026 | 4.38 | 4.44 | 4.35 | 4.38 | 361,289 | 4.38 |
| 9/02/2026 | 4.35 | 4.41 | 4.32 | 4.38 | 1,529,549 | 4.38 |
| 9/01/2026 | 4.31 | 4.37 | 4.31 | 4.31 | 1,014,214 | 4.31 |
| 8/31/2026 | 4.35 | 4.37 | 4.25 | 4.34 | 1,363,912 | 4.34 |
| 8/28/2026 | 4.47 | 4.47 | 4.33 | 4.35 | 1,992,495 | 4.35 |
| 8/27/2026 | 4.47 | 4.48 | 4.39 | 4.44 | 307,237 | 4.44 |
| 8/26/2026 | 4.56 | 4.58 | 4.42 | 4.47 | 552,838 | 4.47 |
| 8/25/2026 | 4.52 | 4.57 | 4.48 | 4.57 | 692,042 | 4.57 |
| 8/24/2026 | 4.46 | 4.55 | 4.42 | 4.53 | 295,479 | 4.53 |
| 8/21/2026 | 4.45 | 4.47 | 4.40 | 4.44 | 403,276 | 4.44 |
| 8/20/2026 | 4.50 | 4.53 | 4.39 | 4.41 | 470,123 | 4.41 |
| 8/19/2026 | 4.55 | 4.63 | 4.50 | 4.52 | 505,480 | 4.52 |
| 8/18/2026 | 4.54 | 4.55 | 4.49 | 4.52 | 440,373 | 4.52 |
| 8/17/2026 | 4.50 | 4.58 | 4.48 | 4.56 | 230,760 | 4.56 |
| 8/14/2026 | 4.42 | 4.54 | 4.42 | 4.53 | 368,961 | 4.53 |
| 8/13/2026 | 4.38 | 4.45 | 4.33 | 4.41 | 605,285 | 4.41 |
| 8/12/2026 | 4.50 | 4.55 | 4.37 | 4.37 | 402,956 | 4.37 |
| 8/11/2026 | 4.48 | 4.52 | 4.42 | 4.47 | 373,431 | 4.47 |
| 8/10/2026 | 4.52 | 4.52 | 4.45 | 4.48 | 480,759 | 4.48 |
| 8/07/2026 | 4.62 | 4.62 | 4.49 | 4.54 | 514,575 | 4.54 |
| 8/06/2026 | 4.49 | 4.64 | 4.47 | 4.57 | 811,143 | 4.57 |
| 8/05/2026 | 4.57 | 4.59 | 4.49 | 4.49 | 368,853 | 4.49 |
| 8/04/2026 | 4.55 | 4.62 | 4.50 | 4.50 | 526,966 | 4.50 |
| 8/03/2026 | 4.43 | 4.52 | 4.41 | 4.51 | 395,058 | 4.51 |