NYSE : ENIC
Enel Chile S.A. — Price history
Utilities · Utilities - Regulated Electric · Chile
Last price 4.13 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.59B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Enel Chile S.A. (ENIC) closed at 4.275 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.19 | 4.33 | 4.16 | 4.275 | 875,125 | +3.51% |
| 2026-10-30 | 4.23 | 4.23 | 4.111 | 4.13 | 611,289 | -2.36% |
| 2026-10-29 | 4.19 | 4.25 | 4.13 | 4.23 | 596,475 | -0.70% |
| 2026-10-28 | 4.37 | 4.375 | 4.215 | 4.26 | 508,853 | -1.84% |
| 2026-10-27 | 4.37 | 4.4 | 4.325 | 4.34 | 488,732 | +0.23% |
| 2026-10-26 | 4.37 | 4.37 | 4.28 | 4.33 | 669,487 | -0.23% |
| 2026-10-23 | 4.32 | 4.38 | 4.29 | 4.34 | 495,520 | +0.00% |
| 2026-10-22 | 4.37 | 4.41 | 4.32 | 4.34 | 466,386 | -1.81% |
| 2026-10-21 | 4.51 | 4.51 | 4.38 | 4.42 | 379,437 | -1.78% |
| 2026-10-20 | 4.47 | 4.57 | 4.46 | 4.5 | 817,586 | +0.90% |
| 2026-10-19 | 4.47 | 4.5 | 4.44 | 4.46 | 561,333 | +0.00% |
| 2026-10-16 | 4.37 | 4.475 | 4.36 | 4.46 | 415,701 | +1.83% |
| 2026-10-15 | 4.49 | 4.49 | 4.36 | 4.38 | 484,027 | -0.90% |
| 2026-10-14 | 4.38 | 4.45 | 4.335 | 4.42 | 468,070 | -0.23% |
| 2026-10-13 | 4.41 | 4.45 | 4.318 | 4.43 | 431,951 | -0.45% |
| 2026-10-12 | 4.44 | 4.485 | 4.41 | 4.45 | 226,695 | -0.67% |
| 2026-10-09 | 4.41 | 4.49 | 4.345 | 4.48 | 458,541 | +1.82% |
| 2026-10-08 | 4.28 | 4.42 | 4.28 | 4.4 | 610,561 | +1.85% |
| 2026-10-07 | 4.32 | 4.35 | 4.31 | 4.32 | 423,566 | -0.92% |
| 2026-10-06 | 4.35 | 4.4 | 4.34 | 4.36 | 552,260 | +1.16% |
| 2026-10-05 | 4.18 | 4.37 | 4.14 | 4.31 | 688,903 | +3.36% |
| 2026-10-02 | 4.17 | 4.21 | 4.095 | 4.17 | 387,239 | +0.97% |
| 2026-10-01 | 4.2 | 4.2 | 4.09 | 4.13 | 515,447 | -2.36% |
| 2026-09-30 | 4.27 | 4.3 | 4.23 | 4.23 | 376,987 | -0.24% |
| 2026-09-29 | 4.26 | 4.27 | 4.215 | 4.24 | 409,340 | -0.47% |
| 2026-09-28 | 4.26 | 4.28 | 4.225 | 4.26 | 410,859 | -0.70% |
| 2026-09-25 | 4.28 | 4.31 | 4.225 | 4.29 | 472,774 | +1.18% |
| 2026-09-24 | 4.34 | 4.37 | 4.23 | 4.24 | 750,182 | -2.30% |
| 2026-09-23 | 4.4 | 4.41 | 4.34 | 4.34 | 397,948 | -1.81% |
| 2026-09-22 | 4.36 | 4.455 | 4.345 | 4.42 | 481,209 | +2.55% |
| 2026-09-21 | 4.35 | 4.36 | 4.27 | 4.31 | 898,069 | +2.86% |
| 2026-09-18 | 4.31 | 4.314 | 4.14 | 4.19 | 3,457,449 | -3.01% |
| 2026-09-17 | 4.35 | 4.356 | 4.29 | 4.32 | 569,262 | +0.23% |
| 2026-09-16 | 4.34 | 4.34 | 4.275 | 4.31 | 718,686 | +0.47% |
| 2026-09-15 | 4.33 | 4.33 | 4.24 | 4.29 | 580,132 | -0.46% |
| 2026-09-14 | 4.31 | 4.32 | 4.23 | 4.31 | 456,763 | -1.60% |
| 2026-09-11 | 4.49 | 4.5 | 4.35 | 4.38 | 437,107 | -1.79% |
| 2026-09-10 | 4.46 | 4.48 | 4.41 | 4.46 | 378,721 | -0.67% |
| 2026-09-09 | 4.56 | 4.57 | 4.45 | 4.49 | 533,366 | -1.97% |
| 2026-09-08 | 4.5 | 4.61 | 4.5 | 4.58 | 994,106 | +2.92% |
| 2026-09-04 | 4.38 | 4.46 | 4.355 | 4.45 | 380,191 | +1.60% |
| 2026-09-03 | 4.38 | 4.439 | 4.35 | 4.38 | 359,288 | +0.00% |
| 2026-09-02 | 4.35 | 4.405 | 4.315 | 4.38 | 1,499,778 | +1.62% |
| 2026-09-01 | 4.31 | 4.369 | 4.31 | 4.31 | 953,558 | -0.69% |
| 2026-08-31 | 4.35 | 4.365 | 4.252 | 4.34 | 1,113,829 | -0.23% |
| 2026-08-28 | 4.47 | 4.47 | 4.325 | 4.35 | 1,692,291 | -2.03% |
| 2026-08-27 | 4.47 | 4.48 | 4.39 | 4.44 | 287,236 | -0.67% |
| 2026-08-26 | 4.56 | 4.575 | 4.425 | 4.47 | 522,615 | -2.19% |
| 2026-08-25 | 4.52 | 4.57 | 4.48 | 4.57 | 558,793 | +0.88% |
| 2026-08-24 | 4.46 | 4.55 | 4.42 | 4.53 | 293,021 | +2.03% |
| 2026-08-21 | 4.45 | 4.47 | 4.4 | 4.44 | 401,223 | +0.68% |
| 2026-08-20 | 4.5 | 4.53 | 4.395 | 4.41 | 422,206 | -2.43% |
| 2026-08-19 | 4.55 | 4.63 | 4.5 | 4.52 | 405,480 | +0.00% |
| 2026-08-18 | 4.54 | 4.555 | 4.49 | 4.52 | 380,115 | -0.88% |
| 2026-08-17 | 4.5 | 4.58 | 4.482 | 4.56 | 230,760 | +0.66% |
| 2026-08-14 | 4.42 | 4.54 | 4.42 | 4.53 | 338,960 | +2.72% |
| 2026-08-13 | 4.38 | 4.445 | 4.335 | 4.41 | 530,412 | +0.92% |
| 2026-08-12 | 4.5 | 4.55 | 4.37 | 4.37 | 362,579 | -2.24% |
| 2026-08-11 | 4.48 | 4.52 | 4.425 | 4.47 | 362,101 | -0.22% |
| 2026-08-10 | 4.52 | 4.52 | 4.45 | 4.48 | 430,758 | -1.32% |
| 2026-08-07 | 4.62 | 4.62 | 4.485 | 4.54 | 494,573 | -0.66% |
| 2026-08-06 | 4.49 | 4.64 | 4.47 | 4.57 | 671,132 | +1.78% |
| 2026-08-05 | 4.57 | 4.59 | 4.49 | 4.49 | 348,833 | -0.22% |
| 2026-08-04 | 4.55 | 4.62 | 4.5 | 4.5 | 506,457 | -0.22% |
| 2026-08-03 | 4.43 | 4.52 | 4.41 | 4.51 | 384,902 | +1.58% |
| 2026-07-31 | 4.58 | 4.65 | 4.44 | 4.44 | 1,147,727 | -2.42% |
| 2026-07-30 | 4.44 | 4.585 | 4.32 | 4.55 | 626,873 | +4.36% |
| 2026-07-29 | 4.37 | 4.435 | 4.31 | 4.36 | 496,785 | -0.23% |
| 2026-07-28 | 4.33 | 4.42 | 4.3 | 4.37 | 514,036 | +0.00% |
| 2026-07-27 | 4.36 | 4.4 | 4.33 | 4.37 | 427,587 | +1.39% |
| 2026-07-24 | 4.39 | 4.39 | 4.295 | 4.31 | 368,705 | -1.82% |
| 2026-07-23 | 4.38 | 4.395 | 4.32 | 4.39 | 292,455 | -1.13% |
| 2026-07-22 | 4.4 | 4.465 | 4.39 | 4.44 | 595,356 | +1.37% |
| 2026-07-21 | 4.35 | 4.43 | 4.35 | 4.38 | 426,515 | +0.92% |
| 2026-07-20 | 4.4 | 4.421 | 4.31 | 4.34 | 308,489 | -1.59% |
| 2026-07-17 | 4.4 | 4.49 | 4.38 | 4.41 | 411,976 | +0.23% |
| 2026-07-16 | 4.43 | 4.49 | 4.38 | 4.4 | 469,452 | -1.57% |
| 2026-07-15 | 4.41 | 4.5 | 4.39 | 4.47 | 352,711 | +1.36% |
| 2026-07-14 | 4.53 | 4.53 | 4.3 | 4.41 | 630,769 | +0.68% |
| 2026-07-13 | 4.44 | 4.49 | 4.38 | 4.38 | 419,865 | -2.01% |
| 2026-07-10 | 4.31 | 4.495 | 4.3 | 4.47 | 410,761 | +0.22% |
| 2026-07-09 | 4.43 | 4.48 | 4.43 | 4.46 | 352,994 | +1.36% |
| 2026-07-08 | 4.37 | 4.418 | 4.36 | 4.4 | 567,536 | -0.23% |
| 2026-07-07 | 4.39 | 4.45 | 4.36 | 4.41 | 743,715 | -0.45% |
| 2026-07-06 | 4.45 | 4.46 | 4.38 | 4.43 | 551,583 | +0.45% |
| 2026-07-02 | 4.46 | 4.51 | 4.36 | 4.41 | 375,092 | +0.23% |
| 2026-07-01 | 4.45 | 4.465 | 4.371 | 4.4 | 366,246 | -2.22% |
| 2026-06-30 | 4.44 | 4.525 | 4.42 | 4.5 | 849,835 | +1.35% |
| 2026-06-29 | 4.43 | 4.47 | 4.41 | 4.44 | 306,237 | +0.45% |
| 2026-06-26 | 4.33 | 4.44 | 4.33 | 4.42 | 419,278 | +1.84% |
| 2026-06-25 | 4.42 | 4.42 | 4.33 | 4.34 | 720,911 | -0.46% |
| 2026-06-24 | 4.53 | 4.53 | 4.35 | 4.36 | 592,688 | -3.75% |
| 2026-06-23 | 4.49 | 4.58 | 4.41 | 4.53 | 417,403 | -0.66% |
| 2026-06-22 | 4.57 | 4.62 | 4.535 | 4.56 | 593,770 | -0.22% |
| 2026-06-18 | 4.62 | 4.66 | 4.53 | 4.57 | 651,684 | -0.44% |
| 2026-06-17 | 4.68 | 4.715 | 4.57 | 4.59 | 382,218 | -1.50% |
| 2026-06-16 | 4.61 | 4.68 | 4.585 | 4.66 | 402,196 | +1.53% |
| 2026-06-15 | 4.5 | 4.61 | 4.5 | 4.59 | 551,637 | +2.91% |
| 2026-06-12 | 4.43 | 4.499 | 4.42 | 4.46 | 625,135 | +1.13% |
| 2026-06-11 | 4.27 | 4.415 | 4.27 | 4.41 | 485,187 | +4.26% |
| 2026-06-10 | 4.18 | 4.299 | 4.18 | 4.23 | 600,882 | +0.48% |
| 2026-06-09 | 4.17 | 4.23 | 4.14 | 4.21 | 809,936 | +1.69% |
| 2026-06-08 | 4.15 | 4.15 | 4.05 | 4.14 | 1,127,759 | -0.72% |
| 2026-06-05 | 4.14 | 4.21 | 4.08 | 4.17 | 458,739 | -0.71% |
| 2026-06-04 | 4.21 | 4.27 | 4.16 | 4.2 | 459,596 | +0.48% |
| 2026-06-03 | 4.23 | 4.245 | 4.14 | 4.18 | 655,907 | -1.42% |
| 2026-06-02 | 4.3 | 4.335 | 4.21 | 4.24 | 602,450 | -0.93% |
| 2026-06-01 | 4.31 | 4.355 | 4.26 | 4.28 | 476,980 | -1.15% |
| 2026-05-29 | 4.27 | 4.385 | 4.27 | 4.33 | 524,865 | +0.93% |
| 2026-05-28 | 4.24 | 4.335 | 4.19 | 4.29 | 979,626 | +0.00% |
| 2026-05-27 | 4.27 | 4.31 | 4.19 | 4.29 | 505,067 | +0.47% |
| 2026-05-26 | 4.28 | 4.29 | 4.22 | 4.27 | 784,364 | +1.18% |
| 2026-05-22 | 4.37 | 4.38 | 4.185 | 4.22 | 388,080 | -3.43% |
| 2026-05-21 | 4.32 | 4.39 | 4.29 | 4.37 | 435,181 | +0.92% |
| 2026-05-20 | 4.25 | 4.35 | 4.21 | 4.33 | 436,361 | +2.85% |
| 2026-05-19 | 4.2 | 4.23 | 4.15 | 4.21 | 373,440 | -0.94% |
| 2026-05-18 | 4.21 | 4.285 | 4.14 | 4.25 | 587,787 | +1.43% |
| 2026-05-15 | 4.24 | 4.28 | 4.16 | 4.19 | 512,769 | -3.23% |
| 2026-05-14 | 4.34 | 4.46 | 4.271 | 4.33 | 749,854 | -0.48% |
| 2026-05-13 | 4.52 | 4.54 | 4.46 | 4.5 | 456,927 | -0.44% |