Comparing Back to the side-by-side chart ↗
Enel Chile SA ADR (ENIC) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.37 | 4.47 | 4.36 | 4.46 | +1.83% | 416,300 |
| 2026-10-15 | 4.49 | 4.49 | 4.36 | 4.38 | -0.90% | 552,900 |
| 2026-10-14 | 4.38 | 4.45 | 4.33 | 4.42 | -0.23% | 469,500 |
| 2026-10-13 | 4.41 | 4.45 | 4.32 | 4.43 | -0.45% | 439,700 |
| 2026-10-12 | 4.44 | 4.49 | 4.41 | 4.45 | -0.67% | 226,700 |
| 2026-10-09 | 4.41 | 4.49 | 4.34 | 4.48 | +1.82% | 458,700 |
| 2026-10-08 | 4.28 | 4.42 | 4.28 | 4.40 | +1.85% | 610,600 |
| 2026-10-07 | 4.32 | 4.35 | 4.31 | 4.32 | -0.92% | 493,600 |
| 2026-10-06 | 4.35 | 4.40 | 4.34 | 4.36 | +1.16% | 587,500 |
| 2026-10-05 | 4.18 | 4.37 | 4.14 | 4.31 | +3.36% | 689,000 |
| 2026-10-02 | 4.17 | 4.21 | 4.09 | 4.17 | +0.97% | 392,500 |
| 2026-10-01 | 4.20 | 4.20 | 4.09 | 4.13 | -2.36% | 520,100 |
| 2026-09-30 | 4.27 | 4.30 | 4.23 | 4.23 | -0.24% | 382,100 |
| 2026-09-29 | 4.26 | 4.27 | 4.21 | 4.24 | -0.47% | 414,800 |
| 2026-09-28 | 4.26 | 4.28 | 4.22 | 4.26 | -0.70% | 410,900 |
| 2026-09-25 | 4.28 | 4.31 | 4.22 | 4.29 | +1.18% | 478,300 |
| 2026-09-24 | 4.34 | 4.37 | 4.23 | 4.24 | -2.30% | 755,700 |
| 2026-09-23 | 4.40 | 4.41 | 4.34 | 4.34 | -1.81% | 403,200 |
| 2026-09-22 | 4.36 | 4.46 | 4.34 | 4.42 | +2.55% | 485,300 |
| 2026-09-21 | 4.35 | 4.36 | 4.27 | 4.31 | +2.86% | 1,004,400 |
| 2026-09-18 | 4.31 | 4.31 | 4.14 | 4.19 | -3.01% | 3,458,000 |
| 2026-09-17 | 4.35 | 4.36 | 4.29 | 4.32 | +0.23% | 569,300 |
| 2026-09-16 | 4.34 | 4.34 | 4.28 | 4.31 | +0.47% | 718,700 |
| 2026-09-15 | 4.33 | 4.33 | 4.24 | 4.29 | -0.46% | 580,100 |
| 2026-09-14 | 4.31 | 4.32 | 4.23 | 4.31 | -1.60% | 456,800 |
| 2026-09-11 | 4.49 | 4.50 | 4.35 | 4.38 | -1.79% | 437,100 |
| 2026-09-10 | 4.46 | 4.48 | 4.41 | 4.46 | -0.67% | 380,000 |
| 2026-09-09 | 4.56 | 4.57 | 4.45 | 4.49 | -1.97% | 535,100 |
| 2026-09-08 | 4.50 | 4.61 | 4.50 | 4.58 | +2.92% | 998,600 |
| 2026-09-04 | 4.38 | 4.46 | 4.36 | 4.45 | +1.60% | 409,200 |
| 2026-09-03 | 4.38 | 4.44 | 4.35 | 4.38 | +0.00% | 361,300 |
| 2026-09-02 | 4.35 | 4.41 | 4.32 | 4.38 | +1.62% | 1,529,500 |
| 2026-09-01 | 4.31 | 4.37 | 4.31 | 4.31 | -0.69% | 1,014,200 |
| 2026-08-31 | 4.35 | 4.37 | 4.25 | 4.34 | -0.23% | 1,363,900 |
| 2026-08-28 | 4.47 | 4.47 | 4.33 | 4.35 | -2.03% | 1,992,500 |
| 2026-08-27 | 4.47 | 4.48 | 4.39 | 4.44 | -0.67% | 307,200 |
| 2026-08-26 | 4.56 | 4.58 | 4.42 | 4.47 | -2.19% | 552,800 |
| 2026-08-25 | 4.52 | 4.57 | 4.48 | 4.57 | +0.88% | 692,041 |
| 2026-08-24 | 4.46 | 4.55 | 4.42 | 4.53 | +2.03% | 295,480 |
| 2026-08-21 | 4.45 | 4.47 | 4.40 | 4.44 | +0.68% | 403,300 |
| 2026-08-20 | 4.50 | 4.53 | 4.39 | 4.41 | -2.43% | 470,100 |
| 2026-08-19 | 4.55 | 4.63 | 4.50 | 4.52 | +0.00% | 505,500 |
| 2026-08-18 | 4.54 | 4.55 | 4.49 | 4.52 | -0.88% | 440,400 |
| 2026-08-17 | 4.50 | 4.58 | 4.48 | 4.56 | +0.66% | 230,800 |
| 2026-08-14 | 4.42 | 4.54 | 4.42 | 4.53 | +2.72% | 369,000 |
| 2026-08-13 | 4.38 | 4.45 | 4.33 | 4.41 | +0.92% | 605,300 |
| 2026-08-12 | 4.50 | 4.55 | 4.37 | 4.37 | -2.24% | 403,000 |
| 2026-08-11 | 4.48 | 4.52 | 4.42 | 4.47 | -0.22% | 373,431 |
| 2026-08-10 | 4.52 | 4.52 | 4.45 | 4.48 | -1.32% | 481,164 |
| 2026-08-07 | 4.62 | 4.62 | 4.49 | 4.54 | -0.66% | 514,600 |
| 2026-08-06 | 4.49 | 4.64 | 4.47 | 4.57 | +1.78% | 811,100 |
| 2026-08-05 | 4.57 | 4.59 | 4.49 | 4.49 | -0.22% | 368,900 |
| 2026-08-04 | 4.55 | 4.62 | 4.50 | 4.50 | -0.22% | 526,800 |
| 2026-08-03 | 4.43 | 4.52 | 4.41 | 4.51 | +1.58% | 395,100 |
| 2026-07-31 | 4.58 | 4.65 | 4.44 | 4.44 | -2.42% | 1,308,100 |
| 2026-07-30 | 4.44 | 4.58 | 4.32 | 4.55 | +4.36% | 806,900 |
| 2026-07-29 | 4.37 | 4.43 | 4.31 | 4.36 | -0.23% | 496,800 |
| 2026-07-28 | 4.33 | 4.42 | 4.30 | 4.37 | +0.00% | 534,000 |
| 2026-07-27 | 4.36 | 4.40 | 4.33 | 4.37 | +1.39% | 430,600 |
| 2026-07-24 | 4.39 | 4.39 | 4.29 | 4.31 | -1.82% | 368,700 |
| 2026-07-23 | 4.38 | 4.39 | 4.32 | 4.39 | -1.13% | 292,500 |
| 2026-07-22 | 4.40 | 4.46 | 4.39 | 4.44 | +1.37% | 651,400 |
| 2026-07-21 | 4.35 | 4.43 | 4.35 | 4.38 | +0.92% | 426,552 |
| 2026-07-20 | 4.40 | 4.42 | 4.31 | 4.34 | -1.59% | 308,493 |
| 2026-07-17 | 4.40 | 4.49 | 4.38 | 4.41 | +0.23% | 507,700 |
| 2026-07-16 | 4.43 | 4.49 | 4.38 | 4.40 | -1.57% | 469,500 |
| 2026-07-15 | 4.41 | 4.50 | 4.39 | 4.47 | +1.36% | 353,700 |
| 2026-07-14 | 4.53 | 4.53 | 4.30 | 4.41 | +0.68% | 697,300 |
| 2026-07-13 | 4.44 | 4.49 | 4.38 | 4.38 | -2.01% | 419,900 |
| 2026-07-10 | 4.31 | 4.50 | 4.30 | 4.47 | +0.22% | 442,600 |
| 2026-07-09 | 4.43 | 4.48 | 4.43 | 4.46 | +1.36% | 353,400 |
| 2026-07-08 | 4.37 | 4.42 | 4.36 | 4.40 | -0.23% | 598,200 |
| 2026-07-07 | 4.39 | 4.45 | 4.36 | 4.41 | -0.45% | 843,900 |
| 2026-07-06 | 4.45 | 4.46 | 4.38 | 4.43 | +0.45% | 561,600 |
| 2026-07-02 | 4.46 | 4.51 | 4.36 | 4.41 | +0.23% | 405,100 |
| 2026-07-01 | 4.45 | 4.46 | 4.37 | 4.40 | -2.22% | 374,500 |
| 2026-06-30 | 4.44 | 4.53 | 4.42 | 4.50 | +1.35% | 1,028,500 |
| 2026-06-29 | 4.43 | 4.47 | 4.41 | 4.44 | +0.45% | 306,200 |
| 2026-06-26 | 4.33 | 4.44 | 4.33 | 4.42 | +1.84% | 467,800 |
| 2026-06-25 | 4.42 | 4.42 | 4.33 | 4.34 | -0.46% | 774,800 |
| 2026-06-24 | 4.53 | 4.53 | 4.35 | 4.36 | -3.75% | 719,200 |
| 2026-06-23 | 4.49 | 4.58 | 4.41 | 4.53 | -0.66% | 417,400 |
| 2026-06-22 | 4.57 | 4.62 | 4.54 | 4.56 | -0.22% | 753,800 |
| 2026-06-18 | 4.62 | 4.66 | 4.53 | 4.57 | -0.44% | 676,200 |
| 2026-06-17 | 4.68 | 4.71 | 4.57 | 4.59 | -1.50% | 382,300 |
| 2026-06-16 | 4.61 | 4.68 | 4.58 | 4.66 | +1.53% | 432,200 |
| 2026-06-15 | 4.50 | 4.61 | 4.50 | 4.59 | +2.91% | 596,400 |
| 2026-06-12 | 4.43 | 4.50 | 4.42 | 4.46 | +1.13% | 636,500 |
| 2026-06-11 | 4.27 | 4.42 | 4.27 | 4.41 | +4.26% | 485,200 |
| 2026-06-10 | 4.18 | 4.30 | 4.18 | 4.23 | +0.48% | 660,900 |
| 2026-06-09 | 4.17 | 4.23 | 4.14 | 4.21 | +1.69% | 919,939 |
| 2026-06-08 | 4.15 | 4.15 | 4.05 | 4.14 | -0.72% | 1,127,759 |
| 2026-06-05 | 4.14 | 4.21 | 4.08 | 4.17 | -0.71% | 518,700 |
| 2026-06-04 | 4.21 | 4.27 | 4.16 | 4.20 | +0.48% | 508,000 |
| 2026-06-03 | 4.23 | 4.25 | 4.14 | 4.18 | -1.42% | 932,900 |
| 2026-06-02 | 4.30 | 4.33 | 4.21 | 4.24 | -0.93% | 715,100 |
| 2026-06-01 | 4.31 | 4.36 | 4.26 | 4.28 | -1.15% | 497,500 |
| 2026-05-29 | 4.27 | 4.38 | 4.27 | 4.33 | +0.93% | 538,200 |
| 2026-05-28 | 4.24 | 4.33 | 4.19 | 4.29 | +0.00% | 1,269,600 |
| 2026-05-27 | 4.27 | 4.31 | 4.19 | 4.29 | +0.47% | 595,100 |
| 2026-05-26 | 4.28 | 4.29 | 4.22 | 4.27 | +1.18% | 960,900 |
| 2026-05-22 | 4.37 | 4.38 | 4.18 | 4.22 | -3.43% | 523,100 |
| 2026-05-21 | 4.32 | 4.39 | 4.29 | 4.37 | +0.92% | 435,200 |
| 2026-05-20 | 4.25 | 4.35 | 4.21 | 4.33 | +2.85% | 468,000 |
| 2026-05-19 | 4.20 | 4.23 | 4.15 | 4.21 | -0.94% | 433,400 |
| 2026-05-18 | 4.21 | 4.29 | 4.14 | 4.25 | +1.43% | 597,800 |
| 2026-05-15 | 4.24 | 4.28 | 4.16 | 4.19 | -3.23% | 512,800 |
| 2026-05-14 | 4.34 | 4.46 | 4.27 | 4.33 | -3.78% | 749,800 |
| 2026-05-13 | 4.52 | 4.54 | 4.46 | 4.50 | -0.44% | 456,900 |
| 2026-05-12 | 4.50 | 4.53 | 4.46 | 4.52 | -0.88% | 540,000 |
| 2026-05-11 | 4.60 | 4.65 | 4.55 | 4.56 | -1.30% | 658,100 |
| 2026-05-08 | 4.57 | 4.66 | 4.57 | 4.62 | -0.22% | 358,700 |
| 2026-05-07 | 4.69 | 4.74 | 4.60 | 4.63 | -1.49% | 437,700 |
| 2026-05-06 | 4.60 | 4.72 | 4.56 | 4.70 | +3.52% | 642,600 |
| 2026-05-05 | 4.40 | 4.57 | 4.40 | 4.54 | +2.25% | 388,400 |
| 2026-05-04 | 4.47 | 4.53 | 4.43 | 4.44 | -0.67% | 1,120,600 |
| 2026-05-01 | 4.53 | 4.58 | 4.46 | 4.47 | -1.32% | 231,500 |
| 2026-04-30 | 4.40 | 4.63 | 4.34 | 4.53 | +4.62% | 1,597,300 |
| 2026-04-29 | 4.44 | 4.49 | 4.33 | 4.33 | -4.20% | 540,900 |
| 2026-04-28 | 4.48 | 4.54 | 4.39 | 4.52 | +0.44% | 621,200 |
| 2026-04-27 | 4.58 | 4.58 | 4.49 | 4.50 | -1.32% | 763,400 |
| 2026-04-24 | 4.54 | 4.57 | 4.51 | 4.56 | +1.11% | 440,900 |
| 2026-04-23 | 4.40 | 4.54 | 4.36 | 4.51 | +2.73% | 6,098,600 |
| 2026-04-22 | 4.46 | 4.59 | 4.36 | 4.39 | -0.23% | 465,000 |
| 2026-04-21 | 4.62 | 4.62 | 4.40 | 4.40 | -4.35% | 443,100 |
| 2026-04-20 | 4.55 | 4.61 | 4.52 | 4.60 | +0.88% | 370,400 |
| 2026-04-17 | 4.58 | 4.62 | 4.55 | 4.56 | +1.11% | 567,400 |
| 2026-04-16 | 4.49 | 4.55 | 4.46 | 4.51 | +0.45% | 367,200 |
| 2026-04-15 | 4.48 | 4.52 | 4.46 | 4.49 | +0.45% | 510,900 |
| 2026-04-14 | 4.49 | 4.59 | 4.46 | 4.47 | +0.45% | 679,600 |
| 2026-04-13 | 4.39 | 4.46 | 4.37 | 4.45 | +0.45% | 543,100 |
| 2026-04-10 | 4.37 | 4.43 | 4.36 | 4.43 | +1.14% | 662,500 |
| 2026-04-09 | 4.30 | 4.40 | 4.30 | 4.38 | +1.62% | 1,249,600 |
| 2026-04-08 | 4.20 | 4.31 | 4.14 | 4.31 | +6.16% | 688,600 |
| 2026-04-07 | 4.03 | 4.07 | 3.96 | 4.06 | +0.00% | 641,000 |
| 2026-04-06 | 4.10 | 4.16 | 4.04 | 4.06 | -0.49% | 478,600 |
| 2026-04-02 | 4.03 | 4.17 | 3.96 | 4.08 | -0.49% | 855,700 |
| 2026-04-01 | 3.96 | 4.12 | 3.94 | 4.10 | +4.06% | 754,300 |
| 2026-03-31 | 3.85 | 3.95 | 3.80 | 3.94 | +3.14% | 772,600 |
| 2026-03-30 | 3.90 | 3.90 | 3.81 | 3.82 | -1.04% | 437,600 |
| 2026-03-27 | 3.84 | 3.89 | 3.81 | 3.86 | +0.00% | 497,100 |
| 2026-03-26 | 3.88 | 3.92 | 3.85 | 3.86 | -1.78% | 502,700 |
| 2026-03-25 | 4.05 | 4.05 | 3.91 | 3.93 | -1.26% | 766,800 |
| 2026-03-24 | 3.92 | 4.01 | 3.91 | 3.98 | -0.25% | 279,400 |
| 2026-03-23 | 3.99 | 4.05 | 3.93 | 3.99 | +2.05% | 350,600 |
| 2026-03-20 | 4.09 | 4.10 | 3.88 | 3.91 | -5.33% | 822,200 |
| 2026-03-19 | 3.93 | 4.15 | 3.93 | 4.13 | +2.74% | 421,100 |
| 2026-03-18 | 4.05 | 4.06 | 3.97 | 4.02 | -0.74% | 839,100 |
| 2026-03-17 | 4.08 | 4.11 | 4.05 | 4.05 | -0.74% | 569,400 |
| 2026-03-16 | 4.04 | 4.09 | 4.02 | 4.08 | +2.77% | 344,700 |
| 2026-03-13 | 3.98 | 4.04 | 3.93 | 3.97 | +0.51% | 607,800 |
| 2026-03-12 | 3.98 | 4.01 | 3.93 | 3.95 | -2.47% | 601,200 |
| 2026-03-11 | 3.98 | 4.06 | 3.97 | 4.05 | +1.00% | 228,100 |
| 2026-03-10 | 3.94 | 4.06 | 3.93 | 4.01 | +2.56% | 476,300 |
| 2026-03-09 | 3.74 | 3.92 | 3.70 | 3.91 | +2.62% | 464,900 |
| 2026-03-06 | 3.75 | 3.86 | 3.71 | 3.81 | -0.78% | 478,500 |
| 2026-03-05 | 3.85 | 3.87 | 3.78 | 3.84 | -2.54% | 478,200 |
| 2026-03-04 | 3.89 | 3.95 | 3.89 | 3.94 | +2.87% | 389,400 |
| 2026-03-03 | 3.82 | 3.87 | 3.68 | 3.83 | -6.81% | 968,400 |
| 2026-03-02 | 4.10 | 4.14 | 4.05 | 4.11 | -1.44% | 534,800 |
| 2026-02-27 | 4.28 | 4.29 | 4.12 | 4.17 | -2.80% | 601,200 |
| 2026-02-26 | 4.28 | 4.30 | 4.20 | 4.29 | +0.23% | 725,000 |
| 2026-02-25 | 4.33 | 4.36 | 4.26 | 4.28 | -0.47% | 742,100 |
| 2026-02-24 | 4.20 | 4.32 | 4.20 | 4.30 | +3.12% | 714,800 |
| 2026-02-23 | 4.16 | 4.20 | 4.14 | 4.17 | +0.24% | 594,100 |
| 2026-02-20 | 4.16 | 4.19 | 4.11 | 4.16 | -0.95% | 509,000 |
| 2026-02-19 | 4.07 | 4.20 | 4.07 | 4.20 | +2.19% | 857,900 |
| 2026-02-18 | 4.17 | 4.17 | 4.10 | 4.11 | -0.72% | 378,200 |
| 2026-02-17 | 4.17 | 4.21 | 3.91 | 4.14 | -1.90% | 682,900 |
| 2026-02-13 | 4.23 | 4.30 | 4.12 | 4.22 | -0.94% | 431,300 |
| 2026-02-12 | 4.36 | 4.36 | 4.22 | 4.26 | -2.29% | 414,200 |
| 2026-02-11 | 4.33 | 4.37 | 4.30 | 4.36 | +1.16% | 320,700 |
| 2026-02-10 | 4.34 | 4.36 | 4.26 | 4.31 | -1.82% | 560,500 |
| 2026-02-09 | 4.24 | 4.42 | 4.21 | 4.39 | +3.54% | 1,112,900 |
| 2026-02-06 | 4.29 | 4.29 | 4.20 | 4.24 | -0.47% | 511,800 |
| 2026-02-05 | 4.25 | 4.29 | 4.23 | 4.26 | -0.93% | 797,600 |
| 2026-02-04 | 4.37 | 4.39 | 4.25 | 4.30 | -0.92% | 791,800 |
| 2026-02-03 | 4.32 | 4.39 | 4.32 | 4.34 | +0.00% | 877,800 |
| 2026-02-02 | 4.31 | 4.38 | 4.30 | 4.34 | +0.00% | 378,900 |
| 2026-01-30 | 4.33 | 4.38 | 4.30 | 4.34 | -1.59% | 964,000 |
| 2026-01-29 | 4.46 | 4.48 | 4.32 | 4.41 | -0.23% | 681,200 |
| 2026-01-28 | 4.44 | 4.51 | 4.39 | 4.42 | -1.78% | 473,200 |
| 2026-01-27 | 4.45 | 4.51 | 4.44 | 4.50 | +1.12% | 939,200 |
| 2026-01-26 | 4.41 | 4.45 | 4.39 | 4.45 | +1.60% | 521,200 |
| 2026-01-23 | 4.42 | 4.42 | 4.32 | 4.38 | +0.23% | 400,700 |
| 2026-01-22 | 4.40 | 4.42 | 4.32 | 4.37 | +0.23% | 705,100 |
| 2026-01-21 | 4.35 | 4.39 | 4.31 | 4.36 | +1.63% | 396,900 |
| 2026-01-20 | 4.27 | 4.35 | 4.25 | 4.29 | -0.23% | 796,000 |
| 2026-01-16 | 4.25 | 4.31 | 4.19 | 4.30 | +0.23% | 318,800 |
| 2026-01-15 | 4.34 | 4.35 | 4.29 | 4.29 | -1.38% | 303,700 |
| 2026-01-14 | 4.31 | 4.36 | 4.28 | 4.35 | +0.69% | 934,700 |
| 2026-01-13 | 4.39 | 4.39 | 4.30 | 4.32 | -1.59% | 337,700 |
| 2026-01-12 | 4.30 | 4.41 | 4.30 | 4.39 | +3.29% | 651,000 |
| 2026-01-09 | 4.22 | 4.29 | 4.22 | 4.25 | +0.71% | 407,000 |
| 2026-01-08 | 4.19 | 4.22 | 4.15 | 4.22 | +1.20% | 233,300 |
| 2026-01-07 | 4.17 | 4.21 | 4.13 | 4.17 | -0.71% | 441,300 |
| 2026-01-06 | 4.21 | 4.31 | 4.17 | 4.20 | +1.94% | 556,700 |
| 2026-01-05 | 3.99 | 4.15 | 3.97 | 4.12 | +3.52% | 747,900 |
| 2026-01-02 | 4.06 | 4.06 | 3.95 | 3.98 | -1.00% | 1,822,400 |
| 2025-12-31 | 4.03 | 4.04 | 4.00 | 4.02 | +0.00% | 204,700 |
| 2025-12-30 | 3.98 | 4.05 | 3.95 | 4.02 | +1.77% | 778,400 |
| 2025-12-29 | 4.02 | 4.03 | 3.94 | 3.95 | -2.23% | 753,100 |
| 2025-12-26 | 4.03 | 4.05 | 3.98 | 4.04 | +0.50% | 157,700 |
| 2025-12-24 | 3.99 | 4.03 | 3.96 | 4.02 | +1.26% | 150,500 |
| 2025-12-23 | 3.97 | 4.00 | 3.95 | 3.97 | +0.51% | 382,500 |
| 2025-12-22 | 3.93 | 3.97 | 3.91 | 3.95 | +0.77% | 325,300 |
| 2025-12-19 | 3.96 | 3.98 | 3.91 | 3.92 | +0.26% | 542,500 |
| 2025-12-18 | 3.90 | 3.95 | 3.88 | 3.91 | +1.03% | 283,600 |
| 2025-12-17 | 3.93 | 3.94 | 3.85 | 3.87 | -1.28% | 450,100 |
| 2025-12-16 | 3.93 | 3.95 | 3.90 | 3.92 | -0.51% | 561,900 |
| 2025-12-15 | 4.03 | 4.05 | 3.92 | 3.94 | -1.75% | 325,700 |
| 2025-12-12 | 3.98 | 4.01 | 3.93 | 4.01 | +2.56% | 646,400 |
| 2025-12-11 | 3.81 | 3.91 | 3.81 | 3.91 | +2.36% | 482,300 |
| 2025-12-10 | 3.88 | 3.88 | 3.79 | 3.82 | -1.55% | 372,800 |
| 2025-12-09 | 3.84 | 3.90 | 3.83 | 3.88 | +1.31% | 351,800 |
| 2025-12-08 | 3.83 | 3.85 | 3.81 | 3.83 | -0.52% | 301,200 |
| 2025-12-05 | 3.90 | 3.95 | 3.83 | 3.85 | -1.03% | 564,900 |
| 2025-12-04 | 3.88 | 3.91 | 3.87 | 3.89 | +0.52% | 203,900 |
| 2025-12-03 | 3.87 | 3.90 | 3.84 | 3.87 | +0.00% | 343,900 |
| 2025-12-02 | 3.90 | 3.97 | 3.84 | 3.87 | +0.26% | 818,600 |
| 2025-12-01 | 3.89 | 3.89 | 3.83 | 3.86 | +0.26% | 540,700 |
| 2025-11-28 | 3.88 | 3.88 | 3.81 | 3.85 | +1.32% | 189,700 |
| 2025-11-26 | 3.80 | 3.83 | 3.78 | 3.80 | +0.80% | 279,500 |
| 2025-11-25 | 3.76 | 3.79 | 3.71 | 3.77 | +0.80% | 462,400 |
| 2025-11-24 | 3.74 | 3.77 | 3.70 | 3.74 | +0.81% | 960,800 |
| 2025-11-21 | 3.70 | 3.74 | 3.64 | 3.71 | +0.00% | 401,800 |
| 2025-11-20 | 3.81 | 3.85 | 3.71 | 3.71 | -2.62% | 351,100 |
| 2025-11-19 | 3.84 | 3.90 | 3.77 | 3.81 | -1.04% | 413,800 |
| 2025-11-18 | 3.83 | 3.87 | 3.78 | 3.85 | -0.26% | 689,900 |
| 2025-11-17 | 3.86 | 3.90 | 3.83 | 3.86 | +1.85% | 382,200 |
| 2025-11-14 | 3.86 | 3.87 | 3.79 | 3.79 | -2.82% | 404,700 |
| 2025-11-13 | 3.92 | 3.94 | 3.86 | 3.90 | -0.51% | 220,000 |
| 2025-11-12 | 3.93 | 4.00 | 3.91 | 3.92 | +1.03% | 814,400 |
| 2025-11-11 | 3.78 | 3.90 | 3.78 | 3.88 | +2.11% | 458,600 |
| 2025-11-10 | 3.89 | 3.89 | 3.77 | 3.80 | -1.04% | 641,600 |
| 2025-11-07 | 3.75 | 3.84 | 3.74 | 3.84 | +2.67% | 261,900 |
| 2025-11-06 | 3.80 | 3.81 | 3.71 | 3.74 | -0.80% | 726,200 |
| 2025-11-05 | 3.70 | 3.78 | 3.70 | 3.77 | +2.17% | 386,000 |
| 2025-11-04 | 3.86 | 3.86 | 3.69 | 3.69 | -5.63% | 701,000 |
| 2025-11-03 | 3.85 | 3.93 | 3.82 | 3.91 | +1.56% | 673,200 |
| 2025-10-31 | 3.85 | 3.89 | 3.83 | 3.85 | -0.52% | 362,200 |
| 2025-10-30 | 3.75 | 3.89 | 3.69 | 3.87 | +1.84% | 545,800 |
| 2025-10-29 | 3.62 | 3.84 | 3.62 | 3.80 | -0.52% | 613,000 |
| 2025-10-28 | 3.81 | 3.86 | 3.80 | 3.82 | +0.00% | 359,500 |
| 2025-10-27 | 3.89 | 3.90 | 3.81 | 3.82 | -1.29% | 258,100 |
| 2025-10-24 | 3.89 | 3.91 | 3.86 | 3.87 | +0.00% | 288,400 |
| 2025-10-23 | 3.84 | 3.89 | 3.84 | 3.87 | +0.78% | 924,400 |
| 2025-10-22 | 3.86 | 3.88 | 3.81 | 3.84 | -0.52% | 603,600 |
| 2025-10-21 | 3.90 | 3.92 | 3.84 | 3.86 | -1.03% | 316,500 |
| 2025-10-20 | 3.85 | 3.92 | 3.84 | 3.90 | +2.36% | 267,700 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Ene (+7.67%). Peor mes: Jul (-5.86%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Enel Chile SA ADR (ENIC)?
4.46 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de ENIC?
Máximo de 4.74 y mínimo de 3.62 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Enel Chile SA ADR?
Históricamente, el mes más fuerte de ENIC ha sido Ene (media +7.67%) y el más débil Jul (media -5.86%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.