2,797$
-1,17%
Echtzeit-Aktienkurs Enel Chile S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Enel Chile S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 2,83 | 2,83 | 2,77 | 2,81 | -0,71% | 559.559,00 |
| 16.10.2024 | 2,80 | 2,83 | 2,76 | 2,83 | 1,43% | 331.800,00 |
| 15.10.2024 | 2,82 | 2,83 | 2,73 | 2,79 | -1,06% | 931.910,00 |
| 14.10.2024 | 2,71 | 2,83 | 2,71 | 2,82 | 4,06% | 292.203,00 |
| 11.10.2024 | 2,67 | 2,73 | 2,67 | 2,71 | 1,50% | 240.035,00 |
| 10.10.2024 | 2,69 | 2,71 | 2,66 | 2,67 | -1,84% | 242.938,00 |
| 09.10.2024 | 2,63 | 2,72 | 2,62 | 2,72 | 3,82% | 633.057,00 |
| 08.10.2024 | 2,67 | 2,69 | 2,60 | 2,62 | -1,87% | 818.436,00 |
| 07.10.2024 | 2,73 | 2,73 | 2,67 | 2,67 | -2,55% | 577.011,00 |
| 04.10.2024 | 2,69 | 2,75 | 2,67 | 2,74 | 3,40% | 381.638,00 |
| 03.10.2024 | 2,72 | 2,75 | 2,65 | 2,65 | -2,93% | 365.362,00 |
| 02.10.2024 | 2,76 | 2,77 | 2,72 | 2,73 | -1,44% | 252.288,00 |
| 01.10.2024 | 2,79 | 2,79 | 2,74 | 2,77 | -0,72% | 240.935,00 |
| 30.09.2024 | 2,81 | 2,82 | 2,76 | 2,79 | -0,36% | 201.077,00 |
| 27.09.2024 | 2,80 | 2,84 | 2,79 | 2,80 | 1,08% | 271.002,00 |
| 26.09.2024 | 2,72 | 2,78 | 2,70 | 2,77 | 2,97% | 299.102,00 |
| 25.09.2024 | 2,68 | 2,69 | 2,67 | 2,69 | 0,75% | 178.898,00 |
| 24.09.2024 | 2,63 | 2,70 | 2,63 | 2,67 | 2,69% | 531.600,00 |
| 23.09.2024 | 2,64 | 2,64 | 2,59 | 2,60 | -1,89% | 276.318,00 |
| 20.09.2024 | 2,65 | 2,66 | 2,62 | 2,65 | -0,38% | 475.278,00 |
| 19.09.2024 | 2,66 | 2,68 | 2,64 | 2,66 | 1,14% | 396.764,00 |
| 18.09.2024 | 2,62 | 2,66 | 2,59 | 2,63 | 0,77% | 362.392,00 |
| 17.09.2024 | 2,68 | 2,69 | 2,61 | 2,61 | -3,69% | 428.002,00 |
| 16.09.2024 | 2,70 | 2,73 | 2,66 | 2,71 | 0,37% | 320.195,00 |
| 13.09.2024 | 2,64 | 2,71 | 2,64 | 2,70 | 2,27% | 340.070,00 |
| 12.09.2024 | 2,65 | 2,69 | 2,63 | 2,64 | 0,38% | 542.850,00 |
| 11.09.2024 | 2,55 | 2,65 | 2,55 | 2,63 | 3,54% | 767.680,00 |
| 10.09.2024 | 2,61 | 2,61 | 2,53 | 2,54 | -2,68% | 561.212,00 |
| 09.09.2024 | 2,57 | 2,63 | 2,54 | 2,61 | 1,16% | 558.818,00 |
| 06.09.2024 | 2,60 | 2,60 | 2,51 | 2,58 | -1,53% | 907.290,00 |
| 05.09.2024 | 2,68 | 2,72 | 2,60 | 2,62 | -1,50% | 1.437.034,00 |
| 04.09.2024 | 2,72 | 2,74 | 2,65 | 2,66 | -2,21% | 922.367,00 |
| 03.09.2024 | 2,75 | 2,78 | 2,71 | 2,72 | -0,73% | 1.858.733,00 |
| 30.08.2024 | 2,79 | 2,80 | 2,73 | 2,74 | -1,44% | 1.621.446,00 |
| 29.08.2024 | 2,80 | 2,80 | 2,76 | 2,78 | -0,71% | 279.670,00 |
| 28.08.2024 | 2,80 | 2,82 | 2,78 | 2,80 | 0,36% | 557.911,00 |
| 27.08.2024 | 2,83 | 2,85 | 2,79 | 2,79 | -2,45% | 454.525,00 |
| 26.08.2024 | 2,87 | 2,88 | 2,84 | 2,86 | 0,70% | 1.095.682,00 |
| 23.08.2024 | 2,83 | 2,87 | 2,82 | 2,84 | 0,71% | 427.945,00 |
| 22.08.2024 | 2,80 | 2,83 | 2,78 | 2,82 | 1,08% | 566.944,00 |
| 21.08.2024 | 2,79 | 2,80 | 2,77 | 2,79 | -0,71% | 300.596,00 |
| 20.08.2024 | 2,80 | 2,81 | 2,79 | 2,81 | -0,35% | 226.234,00 |
| 19.08.2024 | 2,76 | 2,83 | 2,76 | 2,82 | 1,44% | 473.387,00 |
| 16.08.2024 | 2,82 | 2,82 | 2,76 | 2,78 | -1,77% | 531.255,00 |
| 15.08.2024 | 2,79 | 2,83 | 2,76 | 2,83 | 1,43% | 121.668,00 |
| 14.08.2024 | 2,82 | 2,82 | 2,76 | 2,79 | -1,06% | 272.248,00 |
| 13.08.2024 | 2,76 | 2,82 | 2,75 | 2,82 | 1,81% | 334.555,00 |
| 12.08.2024 | 2,75 | 2,80 | 2,75 | 2,77 | 1,47% | 310.599,00 |
| 09.08.2024 | 2,66 | 2,74 | 2,64 | 2,73 | 3,02% | 321.434,00 |
| 08.08.2024 | 2,62 | 2,67 | 2,52 | 2,65 | 1,53% | 609.991,00 |
| 07.08.2024 | 2,68 | 2,70 | 2,56 | 2,61 | -1,14% | 647.867,00 |
| 06.08.2024 | 2,60 | 2,68 | 2,60 | 2,64 | 1,54% | 506.358,00 |
| 05.08.2024 | 2,65 | 2,68 | 2,58 | 2,60 | -5,11% | 600.508,00 |
| 02.08.2024 | 2,74 | 2,75 | 2,70 | 2,74 | -1,44% | 374.427,00 |
| 01.08.2024 | 2,82 | 2,84 | 2,75 | 2,78 | -1,42% | 1.284.503,00 |
| 31.07.2024 | 2,84 | 2,84 | 2,80 | 2,82 | 0,71% | 608.706,00 |
| 30.07.2024 | 2,79 | 2,81 | 2,77 | 2,80 | 0,36% | 670.141,00 |
| 29.07.2024 | 2,82 | 2,84 | 2,76 | 2,79 | -0,36% | 371.714,00 |
| 26.07.2024 | 2,84 | 2,85 | 2,76 | 2,80 | 0,36% | 302.948,00 |
| 25.07.2024 | 2,72 | 2,86 | 2,72 | 2,79 | 0,72% | 498.694,00 |
| 24.07.2024 | 2,81 | 2,82 | 2,76 | 2,77 | -1,07% | 216.117,00 |
| 23.07.2024 | 2,79 | 2,82 | 2,79 | 2,80 | -0,71% | 191.623,00 |
| 22.07.2024 | 2,80 | 2,83 | 2,79 | 2,82 | 1,44% | 402.320,00 |
| 19.07.2024 | 2,82 | 2,83 | 2,78 | 2,78 | -1,07% | 165.104,00 |
| 18.07.2024 | 2,91 | 2,91 | 2,81 | 2,81 | -2,77% | 234.953,00 |
| 17.07.2024 | 2,92 | 2,94 | 2,87 | 2,89 | -0,69% | 476.357,00 |
| 16.07.2024 | 2,95 | 2,95 | 2,90 | 2,91 | -1,36% | 347.643,00 |
| 15.07.2024 | 2,94 | 2,95 | 2,92 | 2,95 | 0,34% | 707.875,00 |
| 12.07.2024 | 2,96 | 2,96 | 2,93 | 2,94 | 0,00% | 210.266,00 |
| 11.07.2024 | 2,97 | 2,99 | 2,91 | 2,94 | 0,34% | 201.457,00 |
| 10.07.2024 | 2,89 | 2,93 | 2,87 | 2,93 | 1,38% | 149.083,00 |
| 09.07.2024 | 2,89 | 2,93 | 2,86 | 2,89 | 0,35% | 441.342,00 |
| 08.07.2024 | 2,84 | 2,88 | 2,83 | 2,88 | 1,41% | 182.976,00 |
| 05.07.2024 | 2,84 | 2,88 | 2,84 | 2,84 | 1,79% | 338.124,00 |
| 03.07.2024 | 2,76 | 2,82 | 2,76 | 2,79 | 1,45% | 146.849,00 |
| 02.07.2024 | 2,73 | 2,78 | 2,70 | 2,75 | 0,36% | 353.259,00 |
| 01.07.2024 | 2,83 | 2,83 | 2,73 | 2,74 | -2,14% | 404.048,00 |
| 28.06.2024 | 2,80 | 2,83 | 2,79 | 2,80 | 0,36% | 297.046,00 |
| 27.06.2024 | 2,79 | 2,82 | 2,78 | 2,79 | -0,36% | 207.664,00 |
| 26.06.2024 | 2,74 | 2,81 | 2,72 | 2,80 | 2,19% | 241.062,00 |
| 25.06.2024 | 2,81 | 2,85 | 2,73 | 2,74 | -2,49% | 243.595,00 |
| 24.06.2024 | 2,88 | 2,88 | 2,80 | 2,81 | -1,40% | 378.581,00 |
| 21.06.2024 | 2,85 | 2,90 | 2,83 | 2,85 | 1,06% | 1.809.741,00 |
| 20.06.2024 | 2,83 | 2,85 | 2,82 | 2,82 | 0,71% | 477.268,00 |
| 18.06.2024 | 2,71 | 2,81 | 2,71 | 2,80 | 2,94% | 576.427,00 |
| 17.06.2024 | 2,70 | 2,73 | 2,68 | 2,72 | -0,37% | 418.902,00 |
| 14.06.2024 | 2,78 | 2,79 | 2,71 | 2,73 | -2,15% | 702.310,00 |
| 13.06.2024 | 2,82 | 2,84 | 2,79 | 2,79 | -1,06% | 455.845,00 |
| 12.06.2024 | 2,87 | 2,87 | 2,81 | 2,82 | -1,40% | 419.654,00 |
| 11.06.2024 | 2,84 | 2,86 | 2,81 | 2,86 | 0,35% | 280.749,00 |
| 10.06.2024 | 2,86 | 2,90 | 2,83 | 2,85 | -0,70% | 245.195,00 |
| 07.06.2024 | 2,95 | 2,98 | 2,85 | 2,87 | -4,01% | 329.572,00 |
| 06.06.2024 | 2,90 | 2,99 | 2,89 | 2,99 | 3,10% | 486.015,00 |
| 05.06.2024 | 2,90 | 2,97 | 2,89 | 2,90 | 0,69% | 362.278,00 |
| 04.06.2024 | 2,86 | 2,92 | 2,86 | 2,88 | 0,00% | 1.213.230,00 |
| 03.06.2024 | 2,82 | 2,92 | 2,82 | 2,88 | -2,04% | 1.009.951,00 |
| 31.05.2024 | 2,96 | 2,99 | 2,91 | 2,94 | -0,68% | 257.987,00 |
| 30.05.2024 | 2,94 | 2,97 | 2,93 | 2,96 | 1,02% | 288.579,00 |
| 29.05.2024 | 2,97 | 2,98 | 2,89 | 2,93 | -2,33% | 283.972,00 |
| 28.05.2024 | 3,02 | 3,03 | 2,96 | 3,00 | -0,99% | 163.521,00 |