Enel Generación Chile S.A. (ENELGXCH.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 01:36PM CLT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 325.00 | 328.10 | 325.00 | 328.00 | 328.00 | 3,996,239 |
| 25 Jul 2024 | 334.00 | 335.00 | 327.00 | 329.50 | 329.50 | 3,346,818 |
| 24 Jul 2024 | 326.00 | 326.00 | 322.00 | 322.79 | 322.79 | 117,773 |
| 23 Jul 2024 | 330.00 | 329.10 | 320.10 | 324.67 | 324.67 | 457,041 |
| 22 Jul 2024 | 332.00 | 331.00 | 320.00 | 329.07 | 329.07 | 549,236 |
| 19 Jul 2024 | 339.60 | 339.60 | 330.00 | 330.67 | 330.67 | 114,265 |
| 18 Jul 2024 | 326.00 | 338.00 | 327.00 | 329.50 | 329.50 | 782,853 |
| 17 Jul 2024 | 327.00 | 338.70 | 326.00 | 329.63 | 329.63 | 69,736 |
| 15 Jul 2024 | 327.91 | 340.00 | 327.00 | 327.02 | 327.02 | 356,332 |
| 12 Jul 2024 | 329.99 | 329.99 | 326.69 | 327.91 | 327.91 | 55,177 |
| 11 Jul 2024 | 334.00 | 334.00 | 325.00 | 326.31 | 326.31 | 745,046 |
| 10 Jul 2024 | 335.00 | 344.00 | 333.00 | 333.09 | 333.09 | 2,000 |
| 09 Jul 2024 | 327.00 | 340.00 | 327.00 | 339.08 | 339.08 | 781,886 |
| 08 Jul 2024 | 327.24 | 328.90 | 325.61 | 327.24 | 327.24 | 29,065 |
| 05 Jul 2024 | 322.00 | 324.20 | 322.00 | 323.07 | 323.07 | 74,646 |
| 04 Jul 2024 | 321.85 | 327.90 | 317.00 | 322.00 | 322.00 | 535,640 |
| 03 Jul 2024 | 322.00 | 322.00 | 318.00 | 321.85 | 321.85 | 57,500 |
| 02 Jul 2024 | 316.00 | 326.00 | 316.00 | 321.32 | 321.32 | 519 |
| 01 Jul 2024 | 324.00 | 325.00 | 324.00 | 324.00 | 324.00 | 6 |
| 28 Jun 2024 | 325.00 | 326.00 | 318.40 | 322.55 | 322.55 | 589 |
| 27 Jun 2024 | 325.00 | 325.00 | 319.85 | 324.87 | 324.87 | 77,605 |
| 26 Jun 2024 | 316.00 | 320.00 | 316.00 | 320.00 | 320.00 | 145,403 |
| 25 Jun 2024 | 315.01 | 320.00 | 312.00 | 315.52 | 315.52 | 54,520 |
| 24 Jun 2024 | 315.07 | 320.00 | 317.00 | 319.94 | 319.94 | 258,248 |
| 21 Jun 2024 | 315.05 | 320.00 | 312.84 | 315.07 | 315.07 | 10,933 |
| 19 Jun 2024 | 318.00 | 319.00 | 310.50 | 318.12 | 318.12 | 578 |
| 18 Jun 2024 | 310.00 | 315.00 | 310.00 | 310.81 | 310.81 | 29,696 |
| 17 Jun 2024 | 311.98 | 318.00 | 311.98 | 314.10 | 314.10 | 145,097 |
| 14 Jun 2024 | 310.00 | 314.50 | 310.00 | 310.11 | 310.11 | 10,656 |
| 13 Jun 2024 | 310.01 | 315.00 | 310.00 | 310.16 | 310.16 | 30,539 |
| 12 Jun 2024 | 313.00 | 315.00 | 312.99 | 313.00 | 313.00 | 559 |
| 11 Jun 2024 | 314.00 | 315.30 | 314.00 | 314.01 | 314.01 | 37,243 |
| 10 Jun 2024 | 315.00 | 316.50 | 315.00 | 315.29 | 315.29 | 632 |
| 07 Jun 2024 | 317.50 | 329.00 | 314.00 | 314.63 | 314.63 | 4,363 |
| 06 Jun 2024 | 314.40 | 314.40 | 310.00 | 313.44 | 313.44 | 75,000 |
| 05 Jun 2024 | 310.00 | 315.00 | 306.10 | 308.61 | 308.61 | 17,282 |
| 04 Jun 2024 | 308.10 | 315.00 | 308.00 | 309.02 | 309.02 | 38,873 |
| 03 Jun 2024 | 309.00 | 315.00 | 305.00 | 308.59 | 308.59 | 86,442 |
| 31 May 2024 | 315.00 | 320.00 | 315.00 | 315.56 | 315.56 | 50,629 |
| 30 May 2024 | 315.10 | 322.00 | 317.00 | 318.25 | 318.25 | 807 |
| 29 May 2024 | 317.00 | 319.99 | 317.00 | 317.00 | 317.00 | 56,626 |
| 28 May 2024 | 323.00 | 327.00 | 317.00 | 317.28 | 317.28 | 594,432 |
| 27 May 2024 | 323.00 | 328.00 | 323.00 | 323.63 | 323.63 | 46,260 |
| 24 May 2024 | 322.80 | 330.00 | 323.00 | 323.50 | 323.50 | 742 |
| 23 May 2024 | 319.00 | 325.99 | 320.20 | 322.79 | 322.79 | 714 |
| 22 May 2024 | 329.89 | 326.99 | 317.00 | 319.01 | 319.01 | 397,570 |
| 20 May 2024 | 318.00 | 318.00 | 314.00 | 318.32 | 318.32 | 15,663 |
| 17 May 2024 | 315.70 | 318.00 | 315.60 | 317.01 | 317.01 | 25,333 |
| 16 May 2024 | 315.00 | 317.80 | 314.00 | 315.48 | 315.48 | 28,042 |
| 15 May 2024 | 313.10 | 317.20 | 313.00 | 313.49 | 313.49 | 350,525 |
| 14 May 2024 | 312.00 | 317.47 | 311.30 | 312.54 | 312.54 | 96,492 |
| 13 May 2024 | 315.01 | 343.00 | 315.01 | 316.83 | 316.83 | 31,746 |
| 13 May 2024 | 32.122913 Dividend | |||||
| 10 May 2024 | 353.00 | 355.00 | 350.10 | 353.04 | 320.92 | 383 |
| 09 May 2024 | 360.00 | 355.00 | 350.00 | 352.20 | 320.15 | 3,773,923 |
| 08 May 2024 | 350.00 | 351.00 | 348.80 | 349.39 | 317.60 | 33,035 |
| 07 May 2024 | 350.00 | 354.90 | 350.00 | 351.65 | 319.65 | 11,637 |
| 06 May 2024 | 350.00 | 354.99 | 348.20 | 350.13 | 318.27 | 1,766 |
| 03 May 2024 | 345.00 | 350.00 | 341.44 | 346.94 | 315.37 | 111,722 |
| 02 May 2024 | 340.00 | 345.00 | 339.00 | 341.44 | 310.37 | 30,631 |
| 30 Apr 2024 | 335.00 | 335.00 | 323.70 | 334.89 | 304.42 | 8,298 |
| 29 Apr 2024 | 308.00 | 335.01 | 308.00 | 326.97 | 297.22 | 53,180 |
| 26 Apr 2024 | 323.02 | 335.00 | 323.02 | 325.88 | 296.23 | 15,297 |
| 25 Apr 2024 | 336.00 | 342.00 | 335.00 | 335.77 | 305.22 | 298 |
| 24 Apr 2024 | 334.00 | 340.00 | 325.00 | 337.93 | 307.18 | 350 |
| 23 Apr 2024 | 332.00 | 335.00 | 330.00 | 333.47 | 303.13 | 10,049 |
| 22 Apr 2024 | 331.00 | 332.00 | 331.00 | 331.46 | 301.30 | 3,233 |
| 19 Apr 2024 | 325.71 | 332.00 | 330.00 | 330.51 | 300.44 | 376 |
| 18 Apr 2024 | 330.00 | 330.00 | 329.00 | 329.07 | 299.13 | 44,633 |
| 17 Apr 2024 | 330.00 | 332.00 | 326.70 | 330.12 | 300.08 | 3,958 |
| 16 Apr 2024 | 329.00 | 331.00 | 325.71 | 331.00 | 300.88 | 352,894 |
| 15 Apr 2024 | 329.00 | 330.00 | 329.00 | 329.61 | 299.62 | 23,518 |
| 12 Apr 2024 | 342.00 | 339.00 | 320.10 | 328.42 | 298.54 | 351,900 |
| 11 Apr 2024 | 331.00 | 331.00 | 328.00 | 330.09 | 300.06 | 240,014 |
| 10 Apr 2024 | 328.00 | 332.00 | 326.00 | 328.26 | 298.39 | 386 |
| 09 Apr 2024 | 333.00 | 331.00 | 320.10 | 325.51 | 295.89 | 29,649 |
| 08 Apr 2024 | 334.98 | 335.00 | 330.00 | 333.42 | 303.08 | 10,000 |
| 05 Apr 2024 | 339.44 | 336.05 | 336.05 | 339.44 | 308.55 | 6,226 |
| 04 Apr 2024 | 333.00 | 340.00 | 337.00 | 339.44 | 308.55 | 383 |
| 03 Apr 2024 | 350.00 | 337.34 | 330.00 | 330.73 | 300.64 | 624,796 |
| 02 Apr 2024 | 330.00 | 334.00 | 332.99 | 334.00 | 303.61 | 62,187 |
| 01 Apr 2024 | 327.22 | 330.00 | 328.00 | 329.46 | 299.48 | 400,315 |
| 28 Mar 2024 | 329.00 | 332.00 | 330.00 | 330.53 | 300.46 | 127,968 |
| 27 Mar 2024 | 329.50 | 330.00 | 329.50 | 329.86 | 299.85 | 353 |
| 26 Mar 2024 | 328.00 | 331.00 | 330.00 | 330.09 | 300.06 | 176,537 |
| 25 Mar 2024 | 328.30 | 328.30 | 328.00 | 328.07 | 298.22 | 167,854 |
| 22 Mar 2024 | 330.00 | 333.00 | 330.00 | 331.62 | 301.45 | 124,526 |
| 21 Mar 2024 | 332.10 | 335.00 | 332.00 | 334.29 | 303.87 | 1,206 |
| 20 Mar 2024 | 330.00 | 332.00 | 330.00 | 330.00 | 299.97 | 140,975 |
| 19 Mar 2024 | 334.00 | 335.00 | 331.33 | 331.33 | 301.18 | 108,047 |
| 18 Mar 2024 | 340.00 | 335.00 | 331.00 | 335.00 | 304.52 | 604,817 |
| 15 Mar 2024 | 333.01 | 342.00 | 333.01 | 340.28 | 309.32 | 7,890 |
| 14 Mar 2024 | 331.00 | 340.01 | 331.00 | 339.77 | 308.85 | 260,728 |
| 13 Mar 2024 | 330.00 | 333.50 | 325.00 | 329.78 | 299.77 | 268 |
| 12 Mar 2024 | 332.00 | 340.00 | 330.00 | 331.37 | 301.22 | 227 |
| 11 Mar 2024 | 330.00 | 335.00 | 333.00 | 332.96 | 302.66 | 1,087 |
| 08 Mar 2024 | 332.50 | 335.20 | 333.00 | 335.00 | 304.52 | 245 |
| 07 Mar 2024 | 343.99 | 335.20 | 332.00 | 335.20 | 304.70 | 38,835 |
| 06 Mar 2024 | 337.00 | 340.00 | 337.00 | 337.22 | 306.54 | 213 |
| 05 Mar 2024 | 349.00 | 345.50 | 338.00 | 338.41 | 307.62 | 84,278 |
| *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.