Enel Generación Chile S.A. (ENELGXCH.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 03 Nov 2022 | 135.00 | 136.00 | 136.00 | 135.94 | 133.82 | 81,887 |
| 02 Nov 2022 | 133.50 | 136.50 | 133.50 | 135.94 | 133.82 | 3,608 |
| 28 Oct 2022 | 135.00 | 135.00 | 130.00 | 132.83 | 130.75 | 150,000 |
| 27 Oct 2022 | 121.28 | 134.95 | 121.00 | 123.87 | 121.93 | 472,183 |
| 26 Oct 2022 | 122.90 | 122.90 | 120.00 | 121.28 | 119.38 | 45,000 |
| 25 Oct 2022 | 120.00 | 120.00 | 119.00 | 119.05 | 117.19 | 501,456 |
| 24 Oct 2022 | 123.00 | 123.90 | 120.00 | 120.00 | 118.12 | 177,637 |
| 21 Oct 2022 | 120.00 | 122.00 | 120.00 | 121.05 | 119.16 | 4,537,365 |
| 20 Oct 2022 | 119.10 | 119.10 | 117.00 | 119.03 | 117.17 | 17,143 |
| 19 Oct 2022 | 126.95 | 126.95 | 126.95 | 121.56 | 119.66 | 7,973 |
| 18 Oct 2022 | 115.80 | 115.80 | 115.80 | 121.56 | 119.66 | 1,897 |
| 17 Oct 2022 | 121.00 | 121.56 | 121.00 | 121.56 | 119.66 | 3,842 |
| 14 Oct 2022 | 121.00 | 123.00 | 121.00 | 121.56 | 119.66 | 130,876 |
| 13 Oct 2022 | 116.01 | 121.00 | 119.70 | 121.00 | 119.11 | 247,594 |
| 12 Oct 2022 | 121.00 | 124.00 | 111.12 | 115.55 | 113.74 | 41,344 |
| 11 Oct 2022 | 122.00 | 123.00 | 123.00 | 126.36 | 124.39 | 3,768 |
| 07 Oct 2022 | 125.00 | 127.00 | 126.00 | 126.36 | 124.39 | 58,030 |
| 06 Oct 2022 | 121.01 | 128.00 | 121.01 | 125.90 | 123.93 | 40,000 |
| 05 Oct 2022 | 120.14 | 120.14 | 120.14 | 125.90 | 123.93 | 1 |
| 04 Oct 2022 | 120.00 | 126.00 | 120.00 | 125.90 | 123.93 | 247,932 |
| 03 Oct 2022 | 126.15 | 126.15 | 126.15 | 126.15 | 124.18 | - |
| 30 Sept 2022 | 128.00 | 128.00 | 123.00 | 126.15 | 124.18 | 27,465 |
| 29 Sept 2022 | 123.00 | 123.00 | 122.90 | 122.92 | 121.00 | 3,376 |
| 28 Sept 2022 | 120.00 | 125.50 | 121.10 | 122.99 | 121.07 | 457,077 |
| 27 Sept 2022 | 116.00 | 125.00 | 116.00 | 122.50 | 120.59 | 94,640 |
| 26 Sept 2022 | 111.75 | 120.00 | 112.00 | 116.95 | 115.12 | 88,900 |
| 23 Sept 2022 | 132.80 | 132.80 | 131.00 | 131.91 | 129.85 | 5,357 |
| 22 Sept 2022 | 125.00 | 132.00 | 125.00 | 131.91 | 129.85 | 141,675 |
| 21 Sept 2022 | 133.80 | 133.90 | 111.00 | 126.45 | 124.47 | 277,936 |
| 20 Sept 2022 | 111.00 | 135.58 | 111.00 | 133.80 | 131.71 | 8,631 |
| 15 Sept 2022 | 135.99 | 133.50 | 133.50 | 136.95 | 134.81 | 25,885 |
| 14 Sept 2022 | 131.60 | 132.00 | 131.60 | 136.95 | 134.81 | 2,293 |
| 13 Sept 2022 | 136.95 | 136.95 | 136.95 | 136.95 | 134.81 | 4,160,000 |
| 12 Sept 2022 | 136.97 | 136.98 | 136.97 | 136.98 | 134.84 | 114,122 |
| 09 Sept 2022 | 137.12 | 137.12 | 137.12 | 137.12 | 134.98 | 71,400 |
| *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.
