UK markets open in 5 hours 27 minutes
NIKKEI 225
27,424.34 +39.09 (+0.14%) HANG SENG
19,915.68 0.00 (0.00%) CRUDE OIL
69.43 +0.17 (+0.25%) GOLD FUTURES
1,978.40 -5.40 (-0.27%) DOW
32,237.53 +132.33 (+0.41%) Bitcoin GBP
22,800.07 +250.29 (+1.11%)
Enel Generación Chile S.A. (ENELGXCH.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 215.00 | 215.00 | 210.00 | 213.61 | 213.61 | 16,299 |
| 23 Mar 2023 | 210.50 | 210.01 | 210.00 | 210.00 | 210.00 | 282,894 |
| 22 Mar 2023 | 212.00 | 208.00 | 207.50 | 207.98 | 207.98 | 171,554 |
| 21 Mar 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 17,000 |
| 20 Mar 2023 | 205.00 | 205.00 | 205.00 | 205.02 | 205.02 | 46,093 |
| 17 Mar 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 258,965 |
| 16 Mar 2023 | 205.00 | 205.00 | 205.00 | 205.02 | 205.02 | 47,984 |
| 15 Mar 2023 | 208.00 | 208.84 | 208.00 | 208.02 | 208.02 | 1,239 |
| 14 Mar 2023 | 210.00 | 210.00 | 208.00 | 208.84 | 208.84 | 30,000 |
| 13 Mar 2023 | 208.01 | 208.01 | 208.00 | 208.00 | 208.00 | 10,044 |
| 10 Mar 2023 | 208.51 | 212.40 | 208.51 | 210.38 | 210.38 | 17,936 |
| 09 Mar 2023 | 210.00 | 212.50 | 208.50 | 210.00 | 210.00 | 978 |
| 08 Mar 2023 | 207.01 | 208.50 | 207.00 | 208.50 | 208.50 | 1,316,826 |
| 07 Mar 2023 | 207.10 | 209.00 | 207.00 | 207.01 | 207.01 | 2,432 |
| 06 Mar 2023 | 207.00 | 207.00 | 204.25 | 207.00 | 207.00 | 46,345 |
| 03 Mar 2023 | 204.25 | 206.50 | 206.50 | 206.42 | 206.42 | 67,650 |
| 02 Mar 2023 | 200.00 | 206.00 | 200.00 | 204.25 | 204.25 | 301 |
| 01 Mar 2023 | 191.00 | 200.10 | 191.00 | 200.00 | 200.00 | 1,980,993 |
| 28 Feb 2023 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 7,573 |
| 27 Feb 2023 | 191.00 | 191.00 | 181.50 | 191.00 | 191.00 | 131,045 |
| 24 Feb 2023 | 191.00 | 191.00 | 187.47 | 191.02 | 191.02 | 584 |
| 23 Feb 2023 | 198.00 | 191.00 | 191.00 | 189.36 | 189.36 | 4,923 |
| 22 Feb 2023 | 189.00 | 191.00 | 189.00 | 189.36 | 189.36 | 208,089 |
| 21 Feb 2023 | 185.00 | 189.00 | 185.00 | 189.00 | 189.00 | 567,441 |
| 20 Feb 2023 | 189.99 | 185.00 | 185.00 | 185.01 | 185.01 | 333,086 |
| 17 Feb 2023 | 189.00 | 189.00 | 185.00 | 189.99 | 189.99 | 3,558 |
| 16 Feb 2023 | 182.01 | 190.00 | 189.90 | 189.99 | 189.99 | 344,706 |
| 15 Feb 2023 | 190.00 | 190.00 | 190.00 | 191.21 | 191.21 | 7,812 |
| 14 Feb 2023 | 191.00 | 191.00 | 191.00 | 191.21 | 191.21 | 4,178 |
| 13 Feb 2023 | 191.00 | 191.11 | 191.11 | 191.21 | 191.21 | 42,041 |
| 10 Feb 2023 | 195.98 | 193.00 | 193.00 | 199.85 | 199.85 | 4,211 |
| 09 Feb 2023 | 197.00 | 197.00 | 194.00 | 199.85 | 199.85 | 16,161 |
| 08 Feb 2023 | 195.01 | 195.01 | 195.01 | 199.85 | 199.85 | 1,411 |
| 07 Feb 2023 | 198.00 | 198.00 | 198.00 | 199.85 | 199.85 | 4,279 |
| 06 Feb 2023 | 199.85 | 199.85 | 199.85 | 199.85 | 199.85 | - |
| 03 Feb 2023 | 199.99 | 202.00 | 195.00 | 199.85 | 199.85 | 12,000 |
| 02 Feb 2023 | 196.00 | 200.00 | 192.00 | 198.65 | 198.65 | 584,390 |
| 01 Feb 2023 | 197.00 | 197.00 | 195.00 | 196.62 | 196.62 | 28,000 |
| 31 Jan 2023 | 195.02 | 200.00 | 191.01 | 196.10 | 196.10 | 730 |
| 30 Jan 2023 | 196.00 | 200.00 | 188.10 | 194.95 | 194.95 | 5,000 |
| 27 Jan 2023 | 195.00 | 195.00 | 183.70 | 194.97 | 194.97 | 77,221 |
| 26 Jan 2023 | 191.00 | 193.00 | 191.00 | 193.00 | 193.00 | 310,785 |
| 25 Jan 2023 | 192.90 | 192.50 | 192.50 | 192.50 | 192.50 | 10,611 |
| 24 Jan 2023 | 190.00 | 192.50 | 190.00 | 192.50 | 192.50 | 92,208 |
| 23 Jan 2023 | 209.00 | 209.00 | 202.00 | 190.00 | 190.00 | 11,638 |
| 20 Jan 2023 | 186.00 | 190.00 | 188.00 | 190.00 | 190.00 | 402,928 |
| 19 Jan 2023 | 186.00 | 186.00 | 182.00 | 186.00 | 186.00 | 138,488 |
| 18 Jan 2023 | 186.90 | 188.00 | 186.90 | 188.00 | 188.00 | 304,239 |
| 17 Jan 2023 | 186.49 | 187.00 | 185.10 | 186.97 | 186.97 | 360,446 |
| 16 Jan 2023 | 184.00 | 184.00 | 184.00 | 185.92 | 185.92 | 220 |
| 16 Jan 2023 | 2.905599 Dividend | |||||
| 13 Jan 2023 | 188.00 | 188.00 | 187.40 | 185.92 | 183.01 | 15,005 |
| 12 Jan 2023 | 186.00 | 186.00 | 185.67 | 185.92 | 183.01 | 1,453 |
| 11 Jan 2023 | 187.52 | 186.00 | 186.00 | 185.67 | 182.77 | 8,087 |
| 10 Jan 2023 | 188.50 | 188.50 | 188.50 | 185.67 | 182.77 | 5,297 |
| 09 Jan 2023 | 186.00 | 190.00 | 185.00 | 185.67 | 182.77 | 11,526 |
| 06 Jan 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 187.03 | 60,000 |
| 05 Jan 2023 | 189.00 | 190.00 | 189.00 | 189.21 | 186.25 | 186,488 |
| 04 Jan 2023 | 188.50 | 188.50 | 188.00 | 188.00 | 185.06 | 479,218 |
| 03 Jan 2023 | 188.50 | 190.00 | 186.12 | 188.28 | 185.34 | 76,902 |
| 30 Dec 2022 | 188.00 | 190.00 | 187.00 | 188.11 | 185.17 | 9,001 |
| 29 Dec 2022 | 186.00 | 187.00 | 186.00 | 186.88 | 183.96 | 214,283 |
| 28 Dec 2022 | 186.00 | 188.00 | 186.00 | 187.31 | 184.38 | 2,019,630 |
| 27 Dec 2022 | 184.06 | 186.00 | 181.51 | 184.11 | 181.23 | 1,478,244 |
| 26 Dec 2022 | 186.00 | 186.00 | 185.00 | 185.92 | 183.01 | 78,625 |
| 23 Dec 2022 | 186.00 | 187.00 | 186.00 | 186.08 | 183.17 | 189,220 |
| 22 Dec 2022 | 185.00 | 187.00 | 185.00 | 186.12 | 183.21 | 412,677 |
| 21 Dec 2022 | 182.25 | 185.00 | 184.00 | 184.49 | 181.61 | 2,650 |
| 20 Dec 2022 | 181.00 | 185.00 | 181.00 | 184.09 | 181.21 | 999,384 |
| 19 Dec 2022 | 178.50 | 178.50 | 175.93 | 177.76 | 174.98 | 113,141 |
| 16 Dec 2022 | 176.70 | 176.00 | 176.00 | 175.93 | 173.18 | 85,188 |
| 15 Dec 2022 | 174.02 | 176.00 | 171.00 | 176.00 | 173.25 | 1,057,049 |
| 14 Dec 2022 | 172.00 | 174.50 | 172.00 | 174.01 | 171.29 | 752,305 |
| 13 Dec 2022 | 170.99 | 171.50 | 170.99 | 171.00 | 168.33 | 934,275 |
| 12 Dec 2022 | 171.00 | 171.00 | 168.31 | 170.99 | 168.32 | 11,668 |
| 09 Dec 2022 | 171.00 | 171.00 | 169.00 | 171.00 | 168.33 | 6,560 |
| 07 Dec 2022 | 169.99 | 171.00 | 166.01 | 171.00 | 168.33 | 5,770,546 |
| 06 Dec 2022 | 164.00 | 170.50 | 164.00 | 170.47 | 167.81 | 862,804 |
| 05 Dec 2022 | 166.00 | 170.00 | 165.09 | 166.97 | 164.36 | 95,816 |
| 02 Dec 2022 | 170.10 | 177.00 | 170.10 | 170.49 | 167.83 | 25,988 |
| 01 Dec 2022 | 178.00 | 176.00 | 176.00 | 178.00 | 175.22 | 7,828 |
| 30 Nov 2022 | 178.69 | 185.00 | 175.00 | 178.00 | 175.22 | 183,871 |
| 29 Nov 2022 | 184.90 | 189.90 | 171.01 | 178.69 | 175.90 | 30,000 |
| 28 Nov 2022 | 180.41 | 189.90 | 175.00 | 182.87 | 180.01 | 5,154 |
| 25 Nov 2022 | 170.00 | 175.00 | 155.00 | 168.33 | 165.70 | 105,760 |
| 24 Nov 2022 | 152.00 | 158.00 | 156.00 | 154.48 | 152.07 | 182,759 |
| 23 Nov 2022 | 152.01 | 156.00 | 151.21 | 155.53 | 153.10 | 4,957 |
| 22 Nov 2022 | 151.00 | 151.50 | 146.48 | 151.20 | 148.84 | 42,509 |
| 21 Nov 2022 | 145.00 | 149.99 | 144.00 | 146.48 | 144.19 | 2 |
| 18 Nov 2022 | 141.00 | 144.90 | 141.01 | 144.35 | 142.09 | 4,653 |
| 17 Nov 2022 | 144.80 | 145.00 | 144.80 | 145.00 | 142.73 | 81,493 |
| 16 Nov 2022 | 140.71 | 143.00 | 140.71 | 142.13 | 139.91 | 4,917 |
| 15 Nov 2022 | 143.00 | 143.00 | 141.90 | 142.13 | 139.91 | 11,274 |
| 14 Nov 2022 | 139.00 | 142.00 | 142.00 | 142.91 | 140.68 | 23,764 |
| 11 Nov 2022 | 143.49 | 143.50 | 143.49 | 142.91 | 140.68 | 40,775 |
| 10 Nov 2022 | 143.49 | 143.49 | 141.00 | 142.91 | 140.68 | 50,000 |
| 09 Nov 2022 | 138.00 | 141.01 | 138.00 | 140.21 | 138.02 | 3,909 |
| 08 Nov 2022 | 142.00 | 142.00 | 139.00 | 140.23 | 138.04 | 50,000 |
| 07 Nov 2022 | 139.49 | 139.49 | 136.00 | 139.43 | 137.25 | 107,021 |
| 04 Nov 2022 | 135.94 | 136.50 | 133.00 | 135.68 | 133.56 | 292,568 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
