UK markets closed

Enel Generación Chile S.A. (ENELGXCH.SN)

Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
199.85+1.20 (+0.60%)
At close: 04:00PM CLT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023199.99202.00195.00199.85199.8512,000
02 Feb 2023196.00200.00192.00198.65198.65584,390
01 Feb 2023197.00197.00195.00196.62196.6228,000
31 Jan 2023195.02200.00191.01196.10196.10730
30 Jan 2023196.00200.00188.10194.95194.955,000
27 Jan 2023195.00195.00183.70194.97194.9777,221
26 Jan 2023191.00193.00191.00193.00193.00310,785
25 Jan 2023192.90192.50192.50192.50192.5010,611
24 Jan 2023190.00192.50190.00192.50192.5092,208
23 Jan 2023209.00209.00202.00190.00190.0011,638
20 Jan 2023186.00190.00188.00190.00190.00402,928
19 Jan 2023186.00186.00182.00186.00186.00138,488
18 Jan 2023186.90188.00186.90188.00188.00304,239
17 Jan 2023186.49187.00185.10186.97186.97360,446
16 Jan 2023184.00184.00184.00185.92185.92220
16 Jan 20232.905599 Dividend
13 Jan 2023188.00188.00187.40185.92183.0115,005
12 Jan 2023186.00186.00185.67185.92183.011,453
11 Jan 2023187.52186.00186.00185.67182.778,087
10 Jan 2023188.50188.50188.50185.67182.775,297
09 Jan 2023186.00190.00185.00185.67182.7711,526
06 Jan 2023190.00190.00190.00190.00187.0360,000
05 Jan 2023189.00190.00189.00189.21186.25186,488
04 Jan 2023188.50188.50188.00188.00185.06479,218
03 Jan 2023188.50190.00186.12188.28185.3476,902
30 Dec 2022188.00190.00187.00188.11185.179,001
29 Dec 2022186.00187.00186.00186.88183.96214,283
28 Dec 2022186.00188.00186.00187.31184.382,019,630
27 Dec 2022184.06186.00181.51184.11181.231,478,244
26 Dec 2022186.00186.00185.00185.92183.0178,625
23 Dec 2022186.00187.00186.00186.08183.17189,220
22 Dec 2022185.00187.00185.00186.12183.21412,677
21 Dec 2022182.25185.00184.00184.49181.612,650
20 Dec 2022181.00185.00181.00184.09181.21999,384
19 Dec 2022178.50178.50175.93177.76174.98113,141
16 Dec 2022176.70176.00176.00175.93173.1885,188
15 Dec 2022174.02176.00171.00176.00173.251,057,049
14 Dec 2022172.00174.50172.00174.01171.29752,305
13 Dec 2022170.99171.50170.99171.00168.33934,275
12 Dec 2022171.00171.00168.31170.99168.3211,668
09 Dec 2022171.00171.00169.00171.00168.336,560
07 Dec 2022169.99171.00166.01171.00168.335,770,546
06 Dec 2022164.00170.50164.00170.47167.81862,804
05 Dec 2022166.00170.00165.09166.97164.3695,816
02 Dec 2022170.10177.00170.10170.49167.8325,988
01 Dec 2022178.00176.00176.00178.00175.227,828
30 Nov 2022178.69185.00175.00178.00175.22183,871
29 Nov 2022184.90189.90171.01178.69175.9030,000
28 Nov 2022180.41189.90175.00182.87180.015,154
25 Nov 2022170.00175.00155.00168.33165.70105,760
24 Nov 2022152.00158.00156.00154.48152.07182,759
23 Nov 2022152.01156.00151.21155.53153.104,957
22 Nov 2022151.00151.50146.48151.20148.8442,509
21 Nov 2022145.00149.99144.00146.48144.192
18 Nov 2022141.00144.90141.01144.35142.094,653
17 Nov 2022144.80145.00144.80145.00142.7381,493
16 Nov 2022140.71143.00140.71142.13139.914,917
15 Nov 2022143.00143.00141.90142.13139.9111,274
14 Nov 2022139.00142.00142.00142.91140.6823,764
11 Nov 2022143.49143.50143.49142.91140.6840,775
10 Nov 2022143.49143.49141.00142.91140.6850,000
09 Nov 2022138.00141.01138.00140.21138.023,909
08 Nov 2022142.00142.00139.00140.23138.0450,000
07 Nov 2022139.49139.49136.00139.43137.25107,021
04 Nov 2022135.94136.50133.00135.68133.56292,568
03 Nov 2022135.00136.00136.00135.94133.8281,887
02 Nov 2022133.50136.50133.50135.94133.823,608
28 Oct 2022135.00135.00130.00132.83130.75150,000
27 Oct 2022121.28134.95121.00123.87121.93472,183
26 Oct 2022122.90122.90120.00121.28119.3845,000
25 Oct 2022120.00120.00119.00119.05117.19501,456
24 Oct 2022123.00123.90120.00120.00118.12177,637
21 Oct 2022120.00122.00120.00121.05119.164,537,365
20 Oct 2022119.10119.10117.00119.03117.1717,143
19 Oct 2022126.95126.95126.95121.56119.667,973
18 Oct 2022115.80115.80115.80121.56119.661,897
17 Oct 2022121.00121.56121.00121.56119.663,842
14 Oct 2022121.00123.00121.00121.56119.66130,876
13 Oct 2022116.01121.00119.70121.00119.11247,594
12 Oct 2022121.00124.00111.12115.55113.7441,344
11 Oct 2022122.00123.00123.00126.36124.393,768
07 Oct 2022125.00127.00126.00126.36124.3958,030
06 Oct 2022121.01128.00121.01125.90123.9340,000
05 Oct 2022120.14120.14120.14125.90123.931
04 Oct 2022120.00126.00120.00125.90123.93247,932
03 Oct 2022126.15126.15126.15126.15124.18-
30 Sept 2022128.00128.00123.00126.15124.1827,465
29 Sept 2022123.00123.00122.90122.92121.003,376
28 Sept 2022120.00125.50121.10122.99121.07457,077
27 Sept 2022116.00125.00116.00122.50120.5994,640
26 Sept 2022111.75120.00112.00116.95115.1288,900
23 Sept 2022132.80132.80131.00131.91129.855,357
22 Sept 2022125.00132.00125.00131.91129.85141,675
21 Sept 2022133.80133.90111.00126.45124.47277,936
20 Sept 2022111.00135.58111.00133.80131.718,631
15 Sept 2022135.99133.50133.50136.95134.8125,885
14 Sept 2022131.60132.00131.60136.95134.812,293
13 Sept 2022136.95136.95136.95136.95134.814,160,000
12 Sept 2022136.97136.98136.97136.98134.84114,122
09 Sept 2022137.12137.12137.12137.12134.9871,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...