2,580€
1,57%
Echtzeit-Aktienkurs Enel Chile S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Enel Chile S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 2,59 | 2,59 | 2,52 | 2,59 | 1,97% | - |
| 17.10.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 16.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 15.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 4,13% | - |
| 14.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 11.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 10.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 4,35% | - |
| 09.10.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 08.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -4,07% | - |
| 07.10.2024 | 2,44 | 2,46 | 2,44 | 2,46 | 4,24% | 4.020,00 |
| 04.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 03.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 02.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 01.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 30.09.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 27.09.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 26.09.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 25.09.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 24.09.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | - |
| 23.09.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | 2.000,00 |
| 20.09.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 19.09.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 18.09.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -6,45% | - |
| 17.09.2024 | 2,40 | 2,48 | 2,40 | 2,48 | 3,33% | 1.100,00 |
| 16.09.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 13.09.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 12.09.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 3,51% | - |
| 11.09.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 10.09.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 09.09.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 3,60% | - |
| 06.09.2024 | 2,34 | 2,34 | 2,22 | 2,22 | -6,72% | 9.050,00 |
| 05.09.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -3,25% | - |
| 04.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 03.09.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 02.09.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | 56,00 |
| 30.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 29.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 28.08.2024 | 2,48 | 2,48 | 2,44 | 2,48 | -1,59% | 4.000,00 |
| 27.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 26.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 23.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 22.08.2024 | 2,46 | 2,58 | 2,46 | 2,52 | 1,61% | 8.056,00 |
| 21.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 20.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 19.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | 9,00 |
| 16.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 15.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 14.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 13.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 12.08.2024 | 2,48 | 2,56 | 2,48 | 2,56 | 6,67% | 25,00 |
| 09.08.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 08.08.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | 150,00 |
| 07.08.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 06.08.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -4,07% | - |
| 05.08.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 02.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 01.08.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 31.07.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 30.07.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 29.07.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 26.07.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 25.07.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 24.07.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 23.07.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 22.07.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 19.07.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 18.07.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 17.07.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 16.07.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 15.07.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 12.07.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 11.07.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 10.07.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 09.07.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 08.07.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 05.07.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 04.07.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 3,17% | 64,00 |
| 03.07.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 02.07.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -4,55% | - |
| 01.07.2024 | 2,56 | 2,64 | 2,56 | 2,64 | 2,33% | 946,00 |
| 28.06.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 27.06.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |
| 26.06.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 25.06.2024 | 2,58 | 2,62 | 2,58 | 2,62 | -0,76% | 3.364,00 |
| 24.06.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 21.06.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 20.06.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 19.06.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 3,20% | - |
| 18.06.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -3,85% | - |
| 17.06.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | 16,00 |
| 14.06.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 13.06.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 12.06.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 11.06.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 10.06.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | - |
| 07.06.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 3,82% | 2.000,00 |
| 06.06.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 05.06.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 04.06.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 03.06.2024 | 2,66 | 2,66 | 2,62 | 2,62 | -2,96% | 1.000,00 |