Engie Energia Chile S.A. (ECL.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 844.99 | 849.50 | 819.99 | 844.99 | 844.99 | 318,592 |
| 19 Jun 2024 | 850.00 | 850.00 | 812.99 | 844.92 | 844.92 | 21,059 |
| 18 Jun 2024 | 825.00 | 826.20 | 810.00 | 825.00 | 825.00 | 110,244 |
| 17 Jun 2024 | 810.00 | 825.00 | 810.00 | 810.00 | 810.00 | 160,666 |
| 14 Jun 2024 | 802.00 | 817.00 | 796.93 | 802.00 | 802.00 | 128,298 |
| 13 Jun 2024 | 811.70 | 820.00 | 810.27 | 811.70 | 811.70 | 48,400 |
| 12 Jun 2024 | 812.00 | 818.00 | 802.00 | 812.00 | 812.00 | 69,924 |
| 11 Jun 2024 | 805.00 | 830.00 | 805.00 | 805.00 | 805.00 | 452,609 |
| 10 Jun 2024 | 812.51 | 830.02 | 812.50 | 813.21 | 813.21 | 23,144 |
| 07 Jun 2024 | 823.00 | 831.86 | 820.00 | 823.00 | 823.00 | 38,922 |
| 06 Jun 2024 | 826.00 | 830.00 | 820.00 | 822.97 | 822.97 | 5,000 |
| 05 Jun 2024 | 834.63 | 838.25 | 826.01 | 830.83 | 830.83 | 9,385 |
| 04 Jun 2024 | 834.26 | 834.26 | 810.00 | 834.26 | 834.26 | 65,386 |
| 03 Jun 2024 | 839.98 | 841.62 | 820.00 | 839.18 | 839.18 | 20,400 |
| 31 May 2024 | 850.00 | 850.00 | 831.98 | 850.00 | 850.00 | 713,461 |
| 30 May 2024 | 842.00 | 848.00 | 835.00 | 842.00 | 842.00 | 221,881 |
| 29 May 2024 | 848.50 | 858.00 | 835.00 | 848.50 | 848.50 | 143,403 |
| 28 May 2024 | 848.98 | 849.00 | 835.06 | 848.98 | 848.98 | 111,056 |
| 27 May 2024 | 837.00 | 845.00 | 824.90 | 842.24 | 842.24 | 11,692 |
| 24 May 2024 | 835.50 | 835.50 | 822.97 | 834.94 | 834.94 | 5,314 |
| 23 May 2024 | 835.00 | 835.00 | 822.19 | 835.00 | 835.00 | 110,459 |
| 22 May 2024 | 825.00 | 829.00 | 790.00 | 813.55 | 813.55 | 34,723 |
| 20 May 2024 | 824.99 | 827.90 | 821.00 | 824.99 | 824.99 | 75,679 |
| 17 May 2024 | 830.00 | 834.00 | 820.00 | 830.00 | 830.00 | 90,582 |
| 16 May 2024 | 830.00 | 834.97 | 821.68 | 830.00 | 830.00 | 196,276 |
| 15 May 2024 | 830.00 | 835.00 | 825.99 | 830.00 | 830.00 | 292,209 |
| 14 May 2024 | 830.00 | 835.00 | 816.00 | 833.79 | 833.79 | 19,891 |
| 13 May 2024 | 840.00 | 840.00 | 833.00 | 840.00 | 840.00 | 483,848 |
| 10 May 2024 | 840.00 | 841.00 | 835.00 | 840.00 | 840.00 | 48,983 |
| 09 May 2024 | 835.00 | 840.99 | 830.00 | 835.00 | 835.00 | 41,020 |
| 08 May 2024 | 840.00 | 844.00 | 832.00 | 840.00 | 840.00 | 69,547 |
| 07 May 2024 | 845.00 | 849.00 | 810.00 | 845.00 | 845.00 | 144,274 |
| 06 May 2024 | 820.00 | 839.00 | 810.00 | 820.00 | 820.00 | 66,015 |
| 03 May 2024 | 837.10 | 840.00 | 810.00 | 838.82 | 838.82 | 4,538 |
| 02 May 2024 | 820.00 | 820.00 | 787.00 | 820.00 | 820.00 | 605,913 |
| 30 Apr 2024 | 788.00 | 818.00 | 788.00 | 788.00 | 788.00 | 156,991 |
| 29 Apr 2024 | 818.00 | 818.00 | 792.00 | 818.00 | 818.00 | 266,840 |
| 26 Apr 2024 | 790.01 | 810.00 | 787.99 | 790.01 | 790.01 | 166,103 |
| 25 Apr 2024 | 791.96 | 800.00 | 791.00 | 797.37 | 797.37 | 15,496 |
| 24 Apr 2024 | 796.00 | 800.00 | 794.00 | 796.00 | 796.00 | 66,556 |
| 23 Apr 2024 | 796.80 | 797.00 | 787.00 | 796.55 | 796.55 | 26,191 |
| 22 Apr 2024 | 785.00 | 800.00 | 770.00 | 785.00 | 785.00 | 167,624 |
| 19 Apr 2024 | 794.83 | 799.99 | 776.00 | 794.83 | 794.83 | 84,807 |
| 18 Apr 2024 | 800.00 | 804.00 | 795.79 | 800.00 | 800.00 | 172,654 |
| 17 Apr 2024 | 799.90 | 814.45 | 784.99 | 799.90 | 799.90 | 48,187 |
| 16 Apr 2024 | 810.00 | 825.01 | 795.01 | 810.00 | 810.00 | 337,066 |
| 15 Apr 2024 | 814.50 | 823.29 | 814.00 | 814.50 | 814.50 | 126,571 |
| 12 Apr 2024 | 823.00 | 834.80 | 803.10 | 823.00 | 823.00 | 91,150 |
| 11 Apr 2024 | 835.00 | 835.00 | 830.00 | 835.00 | 835.00 | 114,703 |
| 10 Apr 2024 | 832.00 | 832.00 | 810.99 | 827.88 | 827.88 | 25,071 |
| 09 Apr 2024 | 820.00 | 820.00 | 810.00 | 820.00 | 820.00 | 452,798 |
| 08 Apr 2024 | 820.00 | 830.00 | 816.45 | 820.00 | 820.00 | 79,793 |
| 05 Apr 2024 | 825.00 | 825.00 | 816.00 | 825.00 | 825.00 | 113,542 |
| 04 Apr 2024 | 816.00 | 827.00 | 816.00 | 816.00 | 816.00 | 64,605 |
| 03 Apr 2024 | 825.00 | 830.01 | 816.00 | 825.00 | 825.00 | 307,022 |
| 02 Apr 2024 | 816.25 | 818.89 | 785.00 | 816.25 | 816.25 | 70,603 |
| 01 Apr 2024 | 783.00 | 800.00 | 782.00 | 790.08 | 790.08 | 37,000 |
| 28 Mar 2024 | 785.00 | 785.53 | 777.00 | 779.76 | 779.76 | 230,560 |
| 27 Mar 2024 | 780.00 | 781.01 | 775.01 | 780.00 | 780.00 | 130,684 |
| 26 Mar 2024 | 779.81 | 780.00 | 777.97 | 779.81 | 779.81 | 294,475 |
| 25 Mar 2024 | 773.00 | 779.90 | 772.01 | 773.00 | 773.00 | 50,008 |
| 22 Mar 2024 | 779.98 | 779.98 | 771.99 | 779.98 | 779.98 | 67,432 |
| 21 Mar 2024 | 770.00 | 780.00 | 770.00 | 771.44 | 771.44 | 40,942 |
| 20 Mar 2024 | 779.00 | 783.00 | 762.95 | 779.00 | 779.00 | 52,125 |
| 19 Mar 2024 | 770.00 | 779.28 | 763.27 | 770.00 | 770.00 | 345,112 |
| 18 Mar 2024 | 775.00 | 792.00 | 775.00 | 775.00 | 775.00 | 87,781 |
| 15 Mar 2024 | 790.00 | 795.00 | 785.01 | 790.00 | 790.00 | 867,666 |
| 14 Mar 2024 | 789.00 | 799.01 | 775.00 | 788.37 | 788.37 | 35,594 |
| 13 Mar 2024 | 795.10 | 810.00 | 795.01 | 795.10 | 795.10 | 98,454 |
| 12 Mar 2024 | 796.00 | 804.00 | 790.00 | 799.35 | 799.35 | 43,901 |
| 11 Mar 2024 | 794.90 | 800.00 | 785.00 | 792.32 | 792.32 | 15,348 |
| 08 Mar 2024 | 795.00 | 810.00 | 795.00 | 795.00 | 795.00 | 54,000 |
| 07 Mar 2024 | 798.00 | 840.00 | 795.00 | 799.78 | 799.78 | 43,468 |
| 06 Mar 2024 | 800.00 | 810.00 | 796.04 | 800.00 | 800.00 | 171,174 |
| 05 Mar 2024 | 795.00 | 815.00 | 795.00 | 795.00 | 795.00 | 64,888 |
| 04 Mar 2024 | 803.00 | 824.00 | 800.00 | 803.00 | 803.00 | 115,620 |
| 01 Mar 2024 | 821.00 | 835.00 | 820.00 | 821.00 | 821.00 | 221,847 |
| 29 Feb 2024 | 825.00 | 836.88 | 825.00 | 825.00 | 825.00 | 969,547 |
| 28 Feb 2024 | 826.77 | 839.89 | 821.00 | 826.77 | 826.77 | 59,122 |
| 27 Feb 2024 | 825.00 | 840.00 | 824.00 | 825.00 | 825.00 | 240,351 |
| 26 Feb 2024 | 832.02 | 835.01 | 830.00 | 832.02 | 832.02 | 50,000 |
| 23 Feb 2024 | 840.00 | 845.00 | 839.99 | 840.04 | 840.04 | 32,014 |
| 22 Feb 2024 | 840.00 | 850.00 | 840.00 | 840.00 | 840.00 | 86,674 |
| 21 Feb 2024 | 840.00 | 859.00 | 836.00 | 840.00 | 840.00 | 109,320 |
| 20 Feb 2024 | 850.00 | 850.00 | 839.00 | 850.00 | 850.00 | 125,391 |
| 19 Feb 2024 | 839.00 | 849.00 | 838.00 | 839.00 | 839.00 | 117,984 |
| 16 Feb 2024 | 847.80 | 847.80 | 838.00 | 847.80 | 847.80 | 161,052 |
| 15 Feb 2024 | 844.00 | 845.00 | 838.00 | 844.00 | 844.00 | 101,812 |
| 14 Feb 2024 | 844.99 | 844.99 | 829.99 | 844.99 | 844.99 | 92,247 |
| 13 Feb 2024 | 837.00 | 849.00 | 837.00 | 839.05 | 839.05 | 40,623 |
| 12 Feb 2024 | 845.00 | 852.00 | 810.00 | 845.00 | 845.00 | 229,997 |
| 09 Feb 2024 | 850.00 | 850.00 | 835.80 | 850.00 | 850.00 | 65,626 |
| 08 Feb 2024 | 845.00 | 850.00 | 800.00 | 846.32 | 846.32 | 39,856 |
| 07 Feb 2024 | 850.00 | 853.88 | 839.00 | 850.00 | 850.00 | 123,818 |
| 06 Feb 2024 | 854.10 | 860.26 | 839.99 | 853.88 | 853.88 | 17,685 |
| 05 Feb 2024 | 850.00 | 850.00 | 834.00 | 850.00 | 850.00 | 133,859 |
| 02 Feb 2024 | 845.00 | 853.70 | 818.00 | 845.00 | 845.00 | 131,534 |
| 01 Feb 2024 | 850.00 | 879.00 | 846.99 | 850.00 | 850.00 | 171,984 |
| 31 Jan 2024 | 880.00 | 880.00 | 869.97 | 879.49 | 879.49 | 18,141 |
| 30 Jan 2024 | 875.00 | 886.00 | 866.00 | 875.00 | 875.00 | 132,236 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.