StocksEnel Chile S.A. (ENIC)
ENIC
Close Price: 3.44
Open Price: 3.41
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 2.869999885559082 | 2.869999885559082 | 2.819999933242798 | 2.8499999046325684 | 343400 |
| 06 Jan 2025 | 2.859999895095825 | 2.880000114440918 | 2.8299999237060547 | 2.8499999046325684 | 394200 |
| 07 Jan 2025 | 2.869999885559082 | 2.9200000762939453 | 2.8399999141693115 | 2.880000114440918 | 290400 |
| 08 Jan 2025 | 2.890000104904175 | 2.9000000953674316 | 2.825000047683716 | 2.9000000953674316 | 531200 |
| 10 Jan 2025 | 2.9000000953674316 | 2.9100000858306885 | 2.8350000381469727 | 2.890000104904175 | 487300 |
| 13 Jan 2025 | 2.890000104904175 | 2.950000047683716 | 2.859999895095825 | 2.950000047683716 | 525900 |
| 14 Jan 2025 | 2.950000047683716 | 2.9600000381469727 | 2.9200000762939453 | 2.9200000762939453 | 784100 |
| 15 Jan 2025 | 2.950000047683716 | 2.9700000286102295 | 2.940000057220459 | 2.950000047683716 | 419700 |
| 16 Jan 2025 | 2.950000047683716 | 2.9600000381469727 | 2.9149999618530273 | 2.940000057220459 | 396400 |
| 17 Jan 2025 | 2.9000000953674316 | 2.924999952316284 | 2.880000114440918 | 2.890000104904175 | 378800 |
| 21 Jan 2025 | 2.9000000953674316 | 3.0 | 2.890000104904175 | 2.990000009536743 | 982600 |
| 22 Jan 2025 | 3.009999990463257 | 3.0199999809265137 | 2.9200000762939453 | 2.9200000762939453 | 1879100 |
| 23 Jan 2025 | 2.9200000762939453 | 3.0299999713897705 | 2.890000104904175 | 2.9800000190734863 | 750100 |
| 24 Jan 2025 | 3.0 | 3.0199999809265137 | 2.950000047683716 | 2.990000009536743 | 542500 |
| 27 Jan 2025 | 2.9700000286102295 | 3.0299999713897705 | 2.9000000953674316 | 2.9600000381469727 | 436900 |
| 28 Jan 2025 | 2.9800000190734863 | 3.0350000858306885 | 2.9600000381469727 | 2.990000009536743 | 877800 |
| 29 Jan 2025 | 3.0 | 3.0199999809265137 | 2.9700000286102295 | 3.0 | 293900 |
| 30 Jan 2025 | 3.0199999809265137 | 3.049999952316284 | 3.0 | 3.0399999618530273 | 721300 |
| 31 Jan 2025 | 3.049999952316284 | 3.1050000190734863 | 3.0199999809265137 | 3.0399999618530273 | 680100 |
| 03 Feb 2025 | 2.990000009536743 | 3.069999933242798 | 2.9800000190734863 | 3.059999942779541 | 371000 |
| 04 Feb 2025 | 3.069999933242798 | 3.1549999713897705 | 3.0320000648498535 | 3.119999885559082 | 395300 |
| 05 Feb 2025 | 3.140000104904175 | 3.2249999046325684 | 3.119999885559082 | 3.190000057220459 | 310200 |
| 06 Feb 2025 | 3.200000047683716 | 3.2249999046325684 | 3.1500000953674316 | 3.2100000381469727 | 404000 |
| 07 Feb 2025 | 3.240000009536743 | 3.2750000953674316 | 3.180000066757202 | 3.200000047683716 | 259400 |
| 10 Feb 2025 | 3.200000047683716 | 3.2300000190734863 | 3.1500000953674316 | 3.2200000286102295 | 384300 |
| 11 Feb 2025 | 3.2100000381469727 | 3.240000009536743 | 3.1700000762939453 | 3.240000009536743 | 344000 |
| 12 Feb 2025 | 3.2300000190734863 | 3.309999942779541 | 3.200000047683716 | 3.299999952316284 | 370300 |
| 13 Feb 2025 | 3.319999933242798 | 3.4000000953674316 | 3.2899999618530273 | 3.380000114440918 | 535600 |
| 14 Feb 2025 | 3.4000000953674316 | 3.4200000762939453 | 3.369999885559082 | 3.4000000953674316 | 415900 |
| 18 Feb 2025 | 3.4000000953674316 | 3.424999952316284 | 3.3399999141693115 | 3.4100000858306885 | 280000 |
| 19 Feb 2025 | 3.390000104904175 | 3.4000000953674316 | 3.3450000286102295 | 3.4000000953674316 | 234300 |
| 20 Feb 2025 | 3.4100000858306885 | 3.4200000762939453 | 3.369999885559082 | 3.4000000953674316 | 199800 |
| 21 Feb 2025 | 3.4100000858306885 | 3.430000066757202 | 3.3550000190734863 | 3.380000114440918 | 301800 |
| 24 Feb 2025 | 3.4000000953674316 | 3.4600000381469727 | 3.3550000190734863 | 3.450000047683716 | 643700 |
| 25 Feb 2025 | 3.4700000286102295 | 3.490000009536743 | 3.430000066757202 | 3.4700000286102295 | 265700 |
| 26 Feb 2025 | 3.4800000190734863 | 3.494999885559082 | 3.440000057220459 | 3.450000047683716 | 169800 |
| 27 Feb 2025 | 3.2899999618530273 | 3.384999990463257 | 3.240000009536743 | 3.309999942779541 | 765700 |
| 28 Feb 2025 | 3.299999952316284 | 3.3499999046325684 | 3.25 | 3.25 | 584500 |
| 03 Mar 2025 | 3.299999952316284 | 3.3299999237060547 | 3.25 | 3.2899999618530273 | 528000 |
| 04 Mar 2025 | 3.2899999618530273 | 3.4700000286102295 | 3.2249999046325684 | 3.4100000858306885 | 1657500 |
| 05 Mar 2025 | 3.4200000762939453 | 3.450000047683716 | 3.365000009536743 | 3.440000057220459 | 1989100 |
| 06 Mar 2025 | 3.4200000762939453 | 3.4200000762939453 | 3.25 | 3.2899999618530273 | 2159800 |
| 07 Mar 2025 | 3.299999952316284 | 3.359999895095825 | 3.240000009536743 | 3.319999933242798 | 545500 |
| 10 Mar 2025 | 3.3399999141693115 | 3.390000104904175 | 3.2699999809265137 | 3.3299999237060547 | 723800 |
| 11 Mar 2025 | 3.3399999141693115 | 3.3550000190734863 | 3.2950000762939453 | 3.309999942779541 | 447900 |
| 12 Mar 2025 | 3.3399999141693115 | 3.380000114440918 | 3.2899999618530273 | 3.3399999141693115 | 3146600 |
| 13 Mar 2025 | 3.3499999046325684 | 3.390000104904175 | 3.299999952316284 | 3.3299999237060547 | 486400 |
| 14 Mar 2025 | 3.359999895095825 | 3.4000000953674316 | 3.3450000286102295 | 3.4000000953674316 | 165000 |
| 17 Mar 2025 | 3.4000000953674316 | 3.4800000190734863 | 3.4000000953674316 | 3.4600000381469727 | 540100 |
| 18 Mar 2025 | 3.4700000286102295 | 3.4700000286102295 | 3.4100000858306885 | 3.4100000858306885 | 698300 |
| 19 Mar 2025 | 3.4100000858306885 | 3.4600000381469727 | 3.3910000324249268 | 3.450000047683716 | 522200 |
| 20 Mar 2025 | 3.430000066757202 | 3.430000066757202 | 3.369999885559082 | 3.390000104904175 | 238400 |
| 21 Mar 2025 | 3.359999895095825 | 3.369999885559082 | 3.309999942779541 | 3.319999933242798 | 539300 |
| 24 Mar 2025 | 3.3399999141693115 | 3.4000000953674316 | 3.3299999237060547 | 3.3499999046325684 | 1076500 |
| 25 Mar 2025 | 3.380000114440918 | 3.390000104904175 | 3.359999895095825 | 3.380000114440918 | 258900 |
| 26 Mar 2025 | 3.369999885559082 | 3.390000104904175 | 3.3499999046325684 | 3.359999895095825 | 299800 |
| 27 Mar 2025 | 3.369999885559082 | 3.369999885559082 | 3.319999933242798 | 3.369999885559082 | 368500 |
| 28 Mar 2025 | 3.3399999141693115 | 3.3399999141693115 | 3.2899999618530273 | 3.309999942779541 | 298700 |
| 31 Mar 2025 | 3.2699999809265137 | 3.309999942779541 | 3.25 | 3.2699999809265137 | 850100 |
| 01 Apr 2025 | 3.2799999713897705 | 3.490000009536743 | 3.2699999809265137 | 3.440000057220459 | 1509200 |
| 02 Apr 2025 | 3.4100000858306885 | 3.440000057220459 | 3.319999933242798 | 3.3499999046325684 | 397600 |