Free Trial

Enel Chile (ENIC) Stock Chart & Stock Price History

→ Urgent dollar warning (From Stansberry Research) (Ad)
Free ENIC Stock Alerts
$2.94
-0.03 (-1.01%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Enel Chile Stock Price Performance

5 Day
Performance
-1.01%
1 Month
Performance
-2.00%
3 Month
Performance
+3.70%
6 Month
Performance
-3.61%
Year-To-Date
Performance
-9.26%
1 Year
Performance
+5.00%
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 Stansberry Research
The Long-Awaited End of America Update
A 995% Gain Last Time We Shared this "Election Secret" It's a straightforward way to come out on top no matter who wins this November… It's not cryptos, or options, and anyone can do it.
Click here to find out for free.

ENIC Stock Chart for Friday, May, 3, 2024

ENIC Chart by TradingView

Enel Chile Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/08/2024$2.87$2.92
+1.92%		$2.95$2.88359,540 shs$4.04 billion
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
03/07/2024$2.89$2.87
-0.87%		$2.92$2.86460,261 shs$3.96 billion
03/06/2024$2.84$2.89
+1.94%		$2.90$2.86540,742 shs$4.00 billion
03/05/2024$2.89$2.84
-1.73%		$2.91$2.82432,260 shs$3.92 billion
03/04/2024$2.89$2.89
-0.17%		$2.93$2.87598,632 shs$3.99 billion
03/01/2024$3.00$2.90
-3.50%		$3.02$2.88762,710 shs$4.00 billion
02/29/2024$2.93$3.00
+2.39%		$3.08$2.97746,383 shs$4.15 billion
02/28/2024$2.92$2.93
+0.51%		$2.94$2.88370,355 shs$4.05 billion
02/27/2024$2.88$2.92
+1.22%		$2.94$2.88387,413 shs$4.03 billion
02/26/2024$2.89$2.88
-0.35%		$2.89$2.82691,663 shs$3.98 billion
02/23/2024$2.91$2.88
-0.86%		$2.92$2.85318,224 shs$3.98 billion
02/22/2024$3.00$2.91
-3.01%		$3.00$2.88704,331 shs$4.02 billion
02/21/2024$3.03$3.00
-0.99%		$3.04$2.941.24 million shs$4.14 billion
02/20/2024$2.97$3.03
+1.85%		$3.03$2.93929,981 shs$4.18 billion
02/19/2024$2.97$2.97$2.97$2.861.05 million shs$4.11 billion
02/16/2024$2.89$2.97
+2.77%		$2.97$2.861.05 million shs$4.11 billion
02/15/2024$2.81$2.89
+3.03%		$2.89$2.84617,201 shs$4.00 billion
02/14/2024$2.70$2.81
+3.89%		$2.82$2.75874,583 shs$3.88 billion
02/13/2024$2.76$2.70
-2.17%		$2.75$2.69796,293 shs$3.73 billion
02/12/2024$2.69$2.76
+2.60%		$2.76$2.68667,130 shs$3.82 billion
02/09/2024$2.77$2.70
-2.53%		$2.79$2.69798,464 shs$3.73 billion
02/08/2024$2.79$2.77
-0.90%		$2.83$2.74637,808 shs$3.82 billion
02/07/2024$2.82$2.79
-1.06%		$2.88$2.77521,614 shs$3.86 billion
02/06/2024$2.83$2.82
-0.35%		$2.87$2.81382,773 shs$3.90 billion
02/05/2024$2.84$2.83
-0.35%		$2.86$2.81571,800 shs$3.91 billion
02/02/2024$2.95$2.84
-3.90%		$2.92$2.83462,164 shs$3.92 billion
02/01/2024$2.90$2.95
+1.90%		$2.96$2.90486,340 shs$4.08 billion

Related Companies:
This page (NYSE:ENIC) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Bill Gates is all about this tiny $2 stock
Timothy Sykes
New Trump Bombshell
The Freeport Society