Free Trial

Enel Chile (ENIC) Stock Chart & Stock Price History

→ Executive Order To Wipe Out Your Bank Accounts (From Oasis Gold) (Ad)
Free ENIC Stock Alerts
$2.85
-0.02 (-0.70%)
(As of 04:30 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Enel Chile Stock Price Performance

5 Day
Performance
-1.03%
1 Month
Performance
-7.12%
3 Month
Performance
-1.71%
6 Month
Performance
-15.34%
Year-To-Date
Performance
-11.42%
1 Year
Performance
-9.75%
Receive ENIC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Enel Chile and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...
Get your free information kit NOW, before it's too late.

ENIC Stock Chart for Monday, June, 10, 2024

ENIC Chart by TradingView

Enel Chile Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$2.99$2.90
-3.01%		$2.98$2.85329,490 shs$4.01 billion
06/06/2024$2.90$2.99
+3.10%		$2.99$2.89443,241 shs$4.14 billion
06/05/2024$2.88$2.90
+0.69%		$2.97$2.89332,691 shs$4.01 billion
06/04/2024$2.89$2.88
-0.17%		$2.92$2.86921,889 shs$3.98 billion
06/03/2024$2.94$2.89
-1.87%		$2.92$2.821.01 million shs$3.99 billion
05/31/2024$2.96$2.95
-0.34%		$2.99$2.91257,645 shs$4.08 billion
05/30/2024$2.94$2.96
+0.68%		$2.97$2.93288,224 shs$4.09 billion
05/29/2024$3.00$2.94
-1.84%		$2.98$2.89279,569 shs$4.07 billion
05/28/2024$3.03$3.00
-1.16%		$3.03$2.96163,488 shs$4.14 billion
05/27/2024$3.03$3.03$3.04$2.95238,800 shs$4.19 billion
05/24/2024$2.93$3.03
+3.41%		$3.04$2.95228,764 shs$4.19 billion
05/23/2024$2.88$2.93
+1.74%		$2.96$2.89311,684 shs$4.05 billion
05/22/2024$3.17$2.88
-9.15%		$2.98$2.87487,211 shs$3.98 billion
05/21/2024$3.15$3.17
+0.63%		$3.18$3.14262,844 shs$4.39 billion
05/20/2024$3.13$3.15
+0.64%		$3.21$3.13288,542 shs$4.36 billion
05/17/2024$3.16$3.13
-0.79%		$3.20$3.11303,319 shs$4.33 billion
05/16/2024$3.22$3.16
-2.02%		$3.24$3.15265,649 shs$4.36 billion
05/15/2024$3.16$3.22
+1.90%		$3.24$3.14393,669 shs$4.45 billion
05/14/2024$3.09$3.16
+2.27%		$3.18$3.07368,460 shs$4.37 billion
05/13/2024$3.09$3.09$3.13$3.06459,605 shs$4.27 billion
05/10/2024$3.09$3.09$3.13$3.06686,403 shs$4.27 billion
05/09/2024$3.05$3.09
+1.31%		$3.12$3.05998,000 shs$4.27 billion
05/08/2024$2.96$3.05
+3.04%		$3.05$2.97244,002 shs$4.22 billion
05/07/2024$2.95$2.96
+0.51%		$3.00$2.95288,488 shs$4.09 billion
05/06/2024$2.92$2.95
+0.86%		$3.00$2.92307,404 shs$4.07 billion
05/03/2024$2.94$2.92
-0.68%		$2.97$2.91448,141 shs$4.04 billion
05/02/2024$2.97$2.94
-1.01%		$3.01$2.93181,965 shs$4.07 billion
05/01/2024$2.97$2.97
+0.17%		$3.00$2.93148,472 shs$4.11 billion
04/30/2024$3.06$2.97
-3.10%		$3.06$2.96354,393 shs$4.10 billion
04/29/2024$2.97$3.06
+3.03%		$3.10$2.97833,470 shs$4.23 billion
04/26/2024$3.00$2.97
-0.83%		$3.02$2.96259,032 shs$4.11 billion
04/25/2024$3.02$3.00
-0.83%		$3.02$2.98207,725 shs$4.14 billion
04/24/2024$3.02$3.02$3.03$2.98331,883 shs$4.18 billion
04/23/2024$3.03$3.02
-0.17%		$3.06$3.01233,019 shs$4.18 billion
04/22/2024$2.92$3.03
+3.60%		$3.03$2.92420,987 shs$4.18 billion
04/19/2024$2.92$2.92$2.96$2.91172,916 shs$4.04 billion
04/18/2024$2.90$2.92
+0.86%		$2.99$2.87169,816 shs$4.04 billion
04/17/2024$2.83$2.90
+2.30%		$2.93$2.87300,319 shs$4.00 billion
04/16/2024$2.91$2.83
-2.58%		$2.93$2.82310,312 shs$3.91 billion
04/15/2024$2.95$2.91
-1.53%		$3.02$2.90271,747 shs$4.02 billion
Executive Order To Wipe Out Your Bank Accounts (Ad)

Don't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of opportunity to protect your interests is closing fast.

Click Here To Get Your FREE Guide Now!
04/12/2024$3.07$2.95
-3.75%		$3.07$2.95475,855 shs$4.08 billion
04/11/2024$3.05$3.07
+0.49%		$3.10$3.03178,199 shs$4.24 billion
04/10/2024$3.15$3.05
-3.02%		$3.14$3.04285,198 shs$4.22 billion
04/09/2024$3.09$3.15
+1.94%		$3.17$3.11315,660 shs$4.35 billion
04/08/2024$3.09$3.09
-0.16%		$3.18$3.08422,963 shs$4.27 billion
04/05/2024$3.08$3.09
+0.32%		$3.13$3.08164,952 shs$4.27 billion
04/04/2024$3.02$3.08
+2.16%		$3.13$3.05337,804 shs$4.26 billion
04/03/2024$3.00$3.02
+0.50%		$3.04$3.00313,999 shs$4.17 billion
04/02/2024$2.97$3.00
+1.01%		$3.02$2.97376,862 shs$4.15 billion
04/01/2024$3.05$2.97
-2.62%		$3.05$2.96437,834 shs$4.11 billion
03/29/2024$3.05$3.05$3.06$3.01488,167 shs$4.22 billion
03/28/2024$3.00$3.05
+1.67%		$3.06$3.01488,093 shs$4.22 billion
03/27/2024$2.94$3.00
+2.21%		$3.01$2.93461,317 shs$4.15 billion
03/26/2024$2.94$2.94
-0.17%		$2.95$2.91338,829 shs$4.06 billion
03/25/2024$2.93$2.94
+0.34%		$2.99$2.93424,312 shs$4.07 billion
03/22/2024$2.97$2.93
-1.35%		$2.96$2.89531,308 shs$4.05 billion
03/21/2024$2.95$2.97
+0.85%		$2.97$2.92364,474 shs$4.11 billion
03/20/2024$2.89$2.95
+1.90%		$2.95$2.85393,202 shs$4.07 billion
03/19/2024$2.97$2.89
-2.53%		$2.95$2.89360,530 shs$4.00 billion
03/18/2024$3.12$2.97
-4.97%		$3.16$2.95511,638 shs$4.10 billion
03/15/2024$2.99$3.14
+5.19%		$3.15$2.992.24 million shs$4.34 billion
03/14/2024$2.97$2.99
+0.51%		$3.02$2.97599,791 shs$4.13 billion
03/13/2024$3.01$2.97
-1.33%		$3.03$2.97291,571 shs$4.11 billion
03/12/2024$2.93$3.01
+2.73%		$3.02$2.93333,965 shs$4.16 billion
03/11/2024$2.92$2.93
+0.34%		$3.01$2.91523,248 shs$4.05 billion

Related Companies:
This page (NYSE:ENIC) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
The Most Dangerous Time for 401k Owners
The world's most powerful CEO just issued a grave warning to Americans... "This may be the most dangerous t...
Birch Gold | Sponsored