UK markets open in 2 hours 4 minutes

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

Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
331.00+1.39 (+0.42%)
At close: 03:38PM CLT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2024329.00331.00325.71331.00331.00352,894
15 Apr 2024329.00330.00329.00329.61329.6123,518
12 Apr 2024342.00339.00320.10328.42328.42351,900
11 Apr 2024331.00331.00328.00330.09330.09240,014
10 Apr 2024328.00332.00326.00328.26328.26386
09 Apr 2024333.00331.00320.10325.51325.5129,649
08 Apr 2024334.98335.00330.00333.42333.4210,000
05 Apr 2024339.44336.05336.05339.44339.446,226
04 Apr 2024333.00340.00337.00339.44339.44383
03 Apr 2024350.00337.34330.00330.73330.73624,796
02 Apr 2024330.00334.00332.99334.00334.0062,187
01 Apr 2024327.22330.00328.00329.46329.46400,315
28 Mar 2024329.00332.00330.00330.53330.53127,968
27 Mar 2024329.50330.00329.50329.86329.86353
26 Mar 2024328.00331.00330.00330.09330.09176,537
25 Mar 2024328.30328.30328.00328.07328.07167,854
22 Mar 2024330.00333.00330.00331.62331.62124,526
21 Mar 2024332.10335.00332.00334.29334.291,206
20 Mar 2024330.00332.00330.00330.00330.00140,975
19 Mar 2024334.00335.00331.33331.33331.33108,047
18 Mar 2024340.00335.00331.00335.00335.00604,817
15 Mar 2024333.01342.00333.01340.28340.287,890
14 Mar 2024331.00340.01331.00339.77339.77260,728
13 Mar 2024330.00333.50325.00329.78329.78268
12 Mar 2024332.00340.00330.00331.37331.37227
11 Mar 2024330.00335.00333.00332.96332.961,087
08 Mar 2024332.50335.20333.00335.00335.00245
07 Mar 2024343.99335.20332.00335.20335.2038,835
06 Mar 2024337.00340.00337.00337.22337.22213
05 Mar 2024349.00345.50338.00338.41338.4184,278
04 Mar 2024360.00345.00343.00345.04345.0469,612
01 Mar 2024340.00355.90340.00342.95342.9568,147
29 Feb 2024338.00341.00330.00339.03339.03523
28 Feb 2024320.00323.00323.00320.00320.0022,632
27 Feb 2024320.00320.00320.00320.00320.004,248
26 Feb 2024319.33320.00319.33320.00320.00278,451
23 Feb 2024315.01320.00315.01319.33319.334,687
22 Feb 2024320.50323.00320.00320.00320.00235,272
21 Feb 2024320.00320.00320.00320.01320.01308,919
20 Feb 2024321.00321.00321.00321.03321.03200
19 Feb 2024321.00325.00313.00321.01321.01457
16 Feb 2024319.88321.00320.20321.00321.00209,016
15 Feb 2024312.00320.50318.48319.88319.88147,226
14 Feb 2024313.99319.59313.99318.86318.86325,109
13 Feb 2024315.00315.00315.00314.62314.6229,174
12 Feb 2024320.00320.00315.00315.00315.005,456
09 Feb 2024313.00315.00313.00315.00315.00249,175
08 Feb 2024315.00314.00311.44312.65312.65206,953
07 Feb 2024315.00315.00315.00320.27320.272,538
06 Feb 2024320.27320.00319.90320.27320.2715,090
05 Feb 2024315.00321.60313.00320.27320.2710,000
02 Feb 2024311.00311.00311.00311.00311.00311,040
01 Feb 2024314.13314.13313.00314.13314.132,471
31 Jan 2024320.00320.00310.99314.13314.136,484
30 Jan 2024315.00314.16314.13314.13314.1322,509
29 Jan 2024309.00315.00309.00314.13314.1338,275
26 Jan 2024312.00314.00311.80314.00314.0076,283
25 Jan 2024312.00315.00312.00312.00312.0013,139
24 Jan 2024312.00315.00312.00314.75314.75437,930
23 Jan 2024310.00311.00310.00310.60310.6048,085
22 Jan 2024315.00315.00308.00310.01310.01221,672
19 Jan 2024312.00315.00312.00314.68314.68119,764
18 Jan 2024320.00313.00313.00310.69310.6917,828
17 Jan 2024310.50310.70308.00310.69310.6910
16 Jan 2024308.00309.00308.00308.00308.00272,421
15 Jan 2024312.00312.30311.00312.00312.005,100
15 Jan 20244.875301 Dividend
12 Jan 2024325.00316.00315.00315.14310.26135,973
11 Jan 2024315.00318.99315.00316.29311.4037,175
10 Jan 2024320.00320.00319.80319.87314.9247,287
09 Jan 2024318.00319.00318.00318.00313.081,020,233
08 Jan 2024322.00317.91317.00317.00312.1095,930
05 Jan 2024321.00320.00320.00322.00317.0218,928
04 Jan 2024322.00323.00321.00322.00317.0231,327
03 Jan 2024322.80323.00322.00323.00318.0096,613
02 Jan 2024323.00322.00320.00322.00317.02171,949
29 Dec 2023323.00322.00317.00317.91312.99315,308
28 Dec 2023315.00321.29316.41317.36312.4579,625
27 Dec 2023320.00322.00320.00321.29316.3292,308
26 Dec 2023315.00319.59315.00318.41313.48111,510
22 Dec 2023315.00315.00315.00315.22310.34125,028
21 Dec 2023315.00315.50314.50315.00310.13169,764
20 Dec 2023311.00311.00311.00311.00306.1953,530
19 Dec 2023309.16309.16302.00309.17304.3918,389
18 Dec 2023285.00310.00285.00309.17304.394,281
15 Dec 2023310.00310.00309.92309.96305.16225,118
14 Dec 2023308.00310.00302.00309.92305.134,386
13 Dec 2023302.50305.00301.95304.55299.844,177
12 Dec 2023304.00306.99299.35305.00300.283,996
11 Dec 2023309.00306.90301.50302.37297.6975,323
07 Dec 2023307.00310.00301.50305.08300.3610,000
06 Dec 2023301.50301.50301.22301.38296.724,684
05 Dec 2023310.00310.00303.00304.26299.5542,784
04 Dec 2023302.00308.00302.00304.07299.372,969
01 Dec 2023302.00303.00302.00302.15297.482,889
30 Nov 2023302.25308.00301.60303.98299.289,400
29 Nov 2023301.00303.40299.97300.72296.072,678
28 Nov 2023305.00304.00303.00303.45298.7628,590
27 Nov 2023303.00303.18300.00303.00298.31241,598
24 Nov 2023303.00305.00296.00303.18298.492,459
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...