2m 2m 2m 2m 2m 2m 2m
Enel Chile Sp ADR (ENIC)
NYSE
$4.17-$0.005 (-0.12%)
Price as of Oct 02, 2026 7:30 PM EDT- $5.8BMarket Cap
- 14.36%1-Year Change
- Utilities - RenewableIndustry
Enel Chile Sp ADR (ENIC)
$4.17-$0.005 (-0.12%)
- 1 Month-4.79%Low Price$4.13High Price$4.58
- 3 Months-5.44%Low Price$4.13High Price$4.58
- 1 Year+14.36%Low Price$3.53High Price$4.54
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 4.17 | 4.21 | 4.10 | 4.17 | +0.97% | 392,509 |
10/01/2026 | 4.20 | 4.20 | 4.09 | 4.13 | -2.36% | 520,115 |
09/30/2026 | 4.27 | 4.30 | 4.23 | 4.23 | -0.24% | 382,152 |
09/29/2026 | 4.26 | 4.27 | 4.22 | 4.24 | -0.47% | 414,849 |
09/28/2026 | 4.26 | 4.28 | 4.23 | 4.26 | -0.70% | 416,376 |
09/25/2026 | 4.28 | 4.31 | 4.23 | 4.29 | +1.18% | 478,281 |
09/24/2026 | 4.34 | 4.37 | 4.23 | 4.24 | -2.30% | 755,687 |
09/23/2026 | 4.40 | 4.41 | 4.34 | 4.34 | -1.81% | 403,280 |
09/22/2026 | 4.36 | 4.46 | 4.35 | 4.42 | +2.55% | 485,343 |
09/21/2026 | 4.35 | 4.36 | 4.27 | 4.31 | +2.86% | 1,002,761 |
09/18/2026 | 4.31 | 4.31 | 4.14 | 4.19 | -3.01% | 3,458,002 |
09/17/2026 | 4.35 | 4.36 | 4.29 | 4.32 | +0.23% | 569,266 |
09/16/2026 | 4.34 | 4.34 | 4.28 | 4.31 | +0.47% | 718,840 |
09/15/2026 | 4.33 | 4.33 | 4.24 | 4.29 | -0.46% | 580,136 |
09/14/2026 | 4.31 | 4.32 | 4.23 | 4.31 | -1.60% | 456,786 |
09/11/2026 | 4.49 | 4.50 | 4.35 | 4.38 | -1.79% | 437,115 |
09/10/2026 | 4.46 | 4.48 | 4.41 | 4.46 | -0.67% | 379,967 |
09/09/2026 | 4.56 | 4.57 | 4.45 | 4.49 | -1.97% | 535,088 |
09/08/2026 | 4.50 | 4.61 | 4.50 | 4.58 | +2.92% | 998,609 |
09/04/2026 | 4.38 | 4.46 | 4.36 | 4.45 | +1.60% | 409,210 |
09/03/2026 | 4.38 | 4.44 | 4.35 | 4.38 | 0.00% | 361,290 |
09/02/2026 | 4.35 | 4.41 | 4.32 | 4.38 | +1.62% | 1,529,552 |
09/01/2026 | 4.31 | 4.37 | 4.31 | 4.31 | -0.69% | 1,014,214 |
08/31/2026 | 4.35 | 4.37 | 4.25 | 4.34 | -0.23% | 1,363,911 |
08/28/2026 | 4.47 | 4.47 | 4.33 | 4.35 | -2.03% | 1,992,493 |
08/27/2026 | 4.47 | 4.48 | 4.39 | 4.44 | -0.67% | 307,237 |
08/26/2026 | 4.56 | 4.58 | 4.43 | 4.47 | -2.19% | 552,838 |
08/25/2026 | 4.52 | 4.57 | 4.48 | 4.57 | +0.88% | 692,041 |
08/24/2026 | 4.46 | 4.55 | 4.42 | 4.53 | +2.03% | 295,480 |
08/21/2026 | 4.45 | 4.47 | 4.40 | 4.44 | +0.68% | 403,274 |
08/20/2026 | 4.50 | 4.53 | 4.40 | 4.41 | -2.43% | 470,124 |
08/19/2026 | 4.55 | 4.63 | 4.50 | 4.52 | 0.00% | 505,481 |
08/18/2026 | 4.54 | 4.56 | 4.49 | 4.52 | -0.88% | 440,373 |
08/17/2026 | 4.50 | 4.58 | 4.48 | 4.56 | +0.66% | 230,861 |
08/14/2026 | 4.42 | 4.54 | 4.42 | 4.53 | +2.72% | 368,961 |
08/13/2026 | 4.38 | 4.45 | 4.34 | 4.41 | +0.92% | 605,285 |
08/12/2026 | 4.50 | 4.55 | 4.37 | 4.37 | -2.24% | 402,956 |
08/11/2026 | 4.48 | 4.52 | 4.43 | 4.47 | -0.22% | 373,431 |
08/10/2026 | 4.52 | 4.52 | 4.45 | 4.48 | -1.32% | 481,164 |
08/07/2026 | 4.62 | 4.62 | 4.49 | 4.54 | -0.66% | 514,575 |
08/06/2026 | 4.49 | 4.64 | 4.47 | 4.57 | +1.78% | 811,144 |
08/05/2026 | 4.57 | 4.59 | 4.49 | 4.49 | -0.22% | 368,754 |
08/04/2026 | 4.55 | 4.62 | 4.50 | 4.50 | -0.22% | 526,967 |
08/03/2026 | 4.43 | 4.52 | 4.41 | 4.51 | +1.58% | 395,064 |
07/31/2026 | 4.58 | 4.65 | 4.44 | 4.44 | -2.42% | 1,308,126 |
07/30/2026 | 4.44 | 4.59 | 4.32 | 4.55 | +4.36% | 806,899 |
07/29/2026 | 4.37 | 4.44 | 4.31 | 4.36 | -0.23% | 496,785 |
07/28/2026 | 4.33 | 4.42 | 4.30 | 4.37 | 0.00% | 534,041 |
07/28/2026 |
$0.08 Earnings | |||||
07/27/2026 | 4.36 | 4.40 | 4.33 | 4.37 | +1.39% | 430,555 |
07/24/2026 | 4.39 | 4.39 | 4.30 | 4.31 | -1.82% | 368,707 |
07/23/2026 | 4.38 | 4.40 | 4.32 | 4.39 | -1.13% | 292,462 |
07/22/2026 | 4.40 | 4.47 | 4.39 | 4.44 | +1.37% | 651,357 |
07/21/2026 | 4.35 | 4.43 | 4.35 | 4.38 | +0.92% | 426,552 |
07/20/2026 | 4.40 | 4.42 | 4.31 | 4.34 | -1.59% | 308,493 |
07/17/2026 | 4.40 | 4.49 | 4.38 | 4.41 | +0.23% | 507,704 |
07/16/2026 | 4.43 | 4.49 | 4.38 | 4.40 | -1.57% | 469,531 |
07/15/2026 | 4.41 | 4.50 | 4.39 | 4.47 | +1.36% | 353,757 |
07/14/2026 | 4.53 | 4.53 | 4.30 | 4.41 | +0.68% | 697,322 |
07/13/2026 | 4.44 | 4.49 | 4.38 | 4.38 | -2.01% | 419,867 |
07/10/2026 | 4.31 | 4.50 | 4.30 | 4.47 | +0.22% | 442,618 |
07/09/2026 | 4.43 | 4.48 | 4.43 | 4.46 | +1.36% | 353,411 |
07/08/2026 | 4.37 | 4.42 | 4.36 | 4.40 | -0.23% | 598,220 |
07/07/2026 | 4.39 | 4.45 | 4.36 | 4.41 | -0.45% | 843,850 |
07/06/2026 | 4.45 | 4.46 | 4.38 | 4.43 | +0.45% | 561,583 |
07/02/2026 | 4.46 | 4.51 | 4.36 | 4.41 | +0.23% | 405,092 |
07/01/2026 | 4.45 | 4.47 | 4.37 | 4.40 | -2.22% | 374,539 |
06/30/2026 | 4.44 | 4.53 | 4.42 | 4.50 | +1.35% | 1,028,532 |
06/29/2026 | 4.43 | 4.47 | 4.41 | 4.44 | +0.45% | 306,246 |
06/26/2026 | 4.33 | 4.44 | 4.33 | 4.42 | +1.84% | 467,756 |
06/25/2026 | 4.42 | 4.42 | 4.33 | 4.34 | -0.46% | 774,812 |
06/24/2026 | 4.53 | 4.53 | 4.35 | 4.36 | -3.75% | 719,234 |
06/23/2026 | 4.49 | 4.58 | 4.41 | 4.53 | -0.66% | 417,403 |
06/22/2026 | 4.57 | 4.62 | 4.54 | 4.56 | -0.22% | 753,777 |
06/18/2026 | 4.62 | 4.66 | 4.53 | 4.57 | -0.44% | 676,167 |
06/17/2026 | 4.68 | 4.72 | 4.57 | 4.59 | -1.50% | 382,321 |
06/16/2026 | 4.61 | 4.68 | 4.59 | 4.66 | +1.53% | 432,236 |
06/15/2026 | 4.50 | 4.61 | 4.50 | 4.59 | +2.91% | 596,440 |
06/12/2026 | 4.43 | 4.50 | 4.42 | 4.46 | +1.13% | 636,528 |
06/11/2026 | 4.27 | 4.42 | 4.27 | 4.41 | +4.26% | 485,187 |
06/10/2026 | 4.18 | 4.30 | 4.18 | 4.23 | +0.48% | 660,887 |
06/09/2026 | 4.17 | 4.23 | 4.14 | 4.21 | +1.69% | 919,939 |
06/08/2026 | 4.15 | 4.15 | 4.05 | 4.14 | -0.72% | 1,127,759 |
06/05/2026 | 4.14 | 4.21 | 4.08 | 4.17 | -0.71% | 518,739 |
06/04/2026 | 4.21 | 4.27 | 4.16 | 4.20 | +0.48% | 507,974 |
06/03/2026 | 4.23 | 4.25 | 4.14 | 4.18 | -1.42% | 932,898 |
06/02/2026 | 4.30 | 4.34 | 4.21 | 4.24 | -0.93% | 715,120 |
06/01/2026 | 4.31 | 4.36 | 4.26 | 4.28 | -1.15% | 497,483 |
05/29/2026 | 4.27 | 4.39 | 4.27 | 4.33 | +0.93% | 538,245 |
05/28/2026 | 4.24 | 4.34 | 4.19 | 4.29 | 0.00% | 1,269,633 |
05/27/2026 | 4.27 | 4.31 | 4.19 | 4.29 | +0.47% | 595,067 |
05/26/2026 | 4.28 | 4.29 | 4.22 | 4.27 | +1.18% | 960,881 |
05/22/2026 | 4.37 | 4.38 | 4.19 | 4.22 | -3.43% | 523,132 |
05/21/2026 | 4.32 | 4.39 | 4.29 | 4.37 | +0.92% | 435,207 |
05/20/2026 | 4.25 | 4.35 | 4.21 | 4.33 | +2.85% | 467,973 |
05/19/2026 | 4.20 | 4.23 | 4.15 | 4.21 | -0.94% | 433,440 |
05/18/2026 | 4.21 | 4.29 | 4.14 | 4.25 | +1.43% | 597,894 |
05/15/2026 | 4.24 | 4.28 | 4.16 | 4.19 | -3.23% | 512,769 |
05/14/2026 | 4.34 | 4.46 | 4.27 | 4.33 | -0.37% | 749,854 |
05/14/2026 |
$0.15 Dividend |