Free Trial

Enel Chile (ENIC) Stock Chart & Stock Price History

→ The only AI company to buy (From Porter & Company) (Ad)
Free ENIC Stock Alerts
$2.94
-0.02 (-0.68%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Enel Chile Stock Price Performance

5 Day
Performance
-2.97%
1 Month
Performance
-1.01%
3 Month
Performance
+1.55%
6 Month
Performance
-13.53%
Year-To-Date
Performance
-9.26%
1 Year
Performance
+2.98%
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 Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

ENIC Stock Chart for Saturday, June, 1, 2024

ENIC Chart by TradingView

Enel Chile Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
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
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

Related Companies:
This page (NYSE:ENIC) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits