Mercado abrirá em 43 mins

Enel Chile S.A. (ENELCHILE.SN)

Santiago - Santiago Preço Adiado. Moeda em CLP.
Adicionar à lista
51,62-0,18 (-0,35%)
No fechamento: 04:00PM CLT
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CLPBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 202451,6253,1551,6151,6251,624.992.471
13 de jun. de 202451,8052,9851,7051,8051,8018.248.559
12 de jun. de 202452,5053,3052,5052,5052,509.384.402
11 de jun. de 202452,7554,8552,6552,7552,7526.910.509
10 de jun. de 202453,4854,9053,0353,4853,4811.577.426
07 de jun. de 202453,9654,9553,1053,9653,9617.082.370
06 de jun. de 202454,5054,9554,0154,5054,5017.239.742
05 de jun. de 202454,4654,7153,2254,4654,466.336.217
04 de jun. de 202453,7153,9552,8053,7153,7117.287.731
03 de jun. de 202452,8453,1452,2652,8452,849.851.252
31 de mai. de 202452,6154,1052,6052,6152,61142.902.912
30 de mai. de 202453,5254,4053,5253,5253,524.438.779
29 de mai. de 202454,0054,3952,9454,0054,0020.161.080
28 de mai. de 202454,3955,5053,8554,3954,397.466.538
27 de mai. de 202454,9955,4954,0154,9954,997.264.768
24 de mai. de 202454,7055,4054,5054,7054,707.861.612
24 de mai. de 20243.981392 Dividendo
23 de mai. de 202458,1458,4957,3058,1454,1611.336.094
22 de mai. de 202457,5058,3057,1257,5053,5613.089.720
20 de mai. de 202457,4157,8157,0057,4153,482.411.038
17 de mai. de 202456,9059,4856,9056,9053,0011.945.645
16 de mai. de 202458,0159,4858,0158,0154,0410.084.716
15 de mai. de 202459,4859,5858,5059,4855,415.292.982
14 de mai. de 202458,5059,2158,2158,5054,4919.915.961
13 de mai. de 202458,5558,7557,5558,5554,543.424.944
10 de mai. de 202458,7058,7657,7958,7054,684.912.657
09 de mai. de 202458,3858,4957,0058,3854,3820.122.243
08 de mai. de 202457,3457,3455,8057,3453,4110.177.058
07 de mai. de 202455,6656,3955,5055,6651,859.956.892
06 de mai. de 202455,1556,5055,0355,1551,3713.369.092
03 de mai. de 202456,4456,6555,4456,4452,5810.045.507
02 de mai. de 202455,4357,8055,4355,4351,638.911.332
30 de abr. de 202457,0058,2456,6957,0053,1019.159.666
29 de abr. de 202458,8758,8755,8758,8754,8415.625.607
26 de abr. de 202455,6755,9855,2055,6751,865.119.561
25 de abr. de 202455,1056,4655,1055,1051,339.129.756
24 de abr. de 202456,1057,1055,7656,1052,2619.609.598
23 de abr. de 202457,0057,3056,0057,0053,1013.877.619
22 de abr. de 202456,4457,0155,6856,4452,582.644.491
19 de abr. de 202455,6557,0055,1255,6551,844.809.262
18 de abr. de 202456,8857,0055,8056,8852,988.149.231
17 de abr. de 202456,5057,7956,2856,5052,6323.877.867
16 de abr. de 202457,9858,0956,5157,9854,013.992.595
15 de abr. de 202457,7459,0257,3257,7453,799.962.771
12 de abr. de 202458,5059,4057,7058,5054,498.829.593
11 de abr. de 202459,9359,9358,3059,9355,8312.424.926
10 de abr. de 202458,3059,2058,3058,3054,3112.033.205
09 de abr. de 202459,5059,5057,6259,5055,4314.812.965
08 de abr. de 202458,3058,8057,5758,3054,319.402.584
05 de abr. de 202457,9958,5357,6257,9954,024.862.003
04 de abr. de 202458,4058,4057,1258,4054,40985.691
03 de abr. de 202456,8058,2556,8056,8052,9111.075.009
02 de abr. de 202458,2558,9557,2158,2554,2611.156.123
01 de abr. de 202458,2558,9057,2058,2554,26894.665
28 de mar. de 202458,9059,0057,9658,9054,8720.562.809
27 de mar. de 202458,5058,5056,7458,5054,4914.729.178
26 de mar. de 202457,1057,6057,0157,1053,1916.737.113
25 de mar. de 202457,0057,1656,2557,0053,1010.319.504
22 de mar. de 202457,0057,0056,3557,0053,1011.830.362
21 de mar. de 202456,3057,4056,3056,3052,4421.337.638
20 de mar. de 202456,7357,6956,5056,7352,855.191.133
19 de mar. de 202456,8057,6056,7056,8052,9118.517.388
18 de mar. de 202456,7558,8656,5656,7552,863.912.115
15 de mar. de 202457,8059,0057,0757,8053,84256.815.868
14 de mar. de 202457,3059,3057,0157,3053,386.557.777
13 de mar. de 202457,7158,5957,0157,7153,7625.487.215
12 de mar. de 202459,2859,2856,5059,2855,226.870.021
11 de mar. de 202457,8857,8856,8557,8853,929.073.455
08 de mar. de 202457,6057,9056,1057,6053,663.791.275
07 de mar. de 202456,8658,0056,4056,8652,977.622.973
06 de mar. de 202457,5058,0056,0157,5053,562.349.451
05 de mar. de 202455,8657,5155,5755,8652,034.164.673
04 de mar. de 202456,7058,0056,5056,7052,826.669.543
01 de mar. de 202457,5059,0057,1657,5053,567.251.334
29 de fev. de 202458,0359,5858,0358,0354,0656.853.047
28 de fev. de 202457,5058,3056,6057,5053,568.547.471
27 de fev. de 202457,9958,0057,0457,9954,029.793.670
26 de fev. de 202457,9058,0056,3057,9053,946.691.105
23 de fev. de 202457,0058,2756,4057,0053,1012.689.413
22 de fev. de 202457,8058,4956,0957,8053,8410.964.743
21 de fev. de 202457,4058,9857,2157,4053,4719.076.089
20 de fev. de 202458,1058,7157,0558,1054,1214.325.041
19 de fev. de 202458,2058,2956,3458,2054,212.364.722
16 de fev. de 202457,8457,8456,4857,8453,8811.587.718
15 de fev. de 202456,3056,4455,0056,3052,446.336.451
14 de fev. de 202455,0055,0053,5055,0051,237.563.950
13 de fev. de 202453,6254,7353,3053,6249,957.501.912
12 de fev. de 202454,5054,5053,2454,5050,7710.639.143
09 de fev. de 202453,6054,4753,1553,6049,9311.472.080
08 de fev. de 202454,0054,7453,7554,0050,302.441.534
07 de fev. de 202454,1555,5053,7054,1550,446.472.679
06 de fev. de 202455,3055,6554,0255,3051,515.337.344
05 de fev. de 202455,0055,7054,1055,0051,234.982.525
02 de fev. de 202455,2555,9554,3055,2551,475.057.675
01 de fev. de 202455,7756,0055,0055,7751,9519.103.589
31 de jan. de 202455,8957,3054,6055,8952,0621.228.644
30 de jan. de 202455,5056,6955,0055,5051,7020.895.342
29 de jan. de 202456,6058,0056,0056,6052,723.718.234
26 de jan. de 202456,0056,1754,3156,0052,176.894.388
25 de jan. de 202454,4054,8453,8354,4050,677.254.294
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...