2,540€
0,79%
Echtzeit-Aktienkurs Enel Chile S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Enel Chile S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 2,52 | 2,60 | 2,48 | 2,54 | 0,79% | - |
| 01.11.2024 | 2,53 | 2,54 | 2,50 | 2,52 | -0,40% | - |
| 31.10.2024 | 2,50 | 2,53 | 2,49 | 2,53 | 1,20% | - |
| 30.10.2024 | 2,57 | 2,59 | 2,48 | 2,50 | -2,72% | - |
| 29.10.2024 | 2,60 | 2,63 | 2,54 | 2,57 | -1,15% | - |
| 28.10.2024 | 2,60 | 2,64 | 2,58 | 2,60 | 0,00% | - |
| 25.10.2024 | 2,61 | 2,62 | 2,56 | 2,60 | -0,38% | - |
| 24.10.2024 | 2,58 | 2,62 | 2,56 | 2,61 | 1,16% | - |
| 23.10.2024 | 2,56 | 2,60 | 2,53 | 2,58 | 0,78% | - |
| 22.10.2024 | 2,56 | 2,59 | 2,54 | 2,56 | 0,00% | - |
| 21.10.2024 | 2,56 | 2,59 | 2,53 | 2,56 | 0,00% | - |
| 18.10.2024 | 2,58 | 2,60 | 2,56 | 2,56 | -0,78% | - |
| 17.10.2024 | 2,60 | 2,61 | 2,56 | 2,58 | -0,77% | - |
| 16.10.2024 | 2,57 | 2,60 | 2,54 | 2,60 | 1,17% | - |
| 15.10.2024 | 2,59 | 2,60 | 2,51 | 2,57 | -0,77% | - |
| 14.10.2024 | 2,48 | 2,60 | 2,46 | 2,59 | 4,44% | - |
| 11.10.2024 | 2,45 | 2,49 | 2,44 | 2,48 | 1,22% | - |
| 10.10.2024 | 2,47 | 2,48 | 2,44 | 2,45 | -0,81% | - |
| 09.10.2024 | 2,39 | 2,47 | 2,38 | 2,47 | 3,35% | - |
| 08.10.2024 | 2,44 | 2,47 | 2,37 | 2,39 | -2,05% | - |
| 07.10.2024 | 2,49 | 2,51 | 2,44 | 2,44 | -2,01% | - |
| 04.10.2024 | 2,44 | 2,50 | 2,41 | 2,49 | 2,05% | - |
| 03.10.2024 | 2,49 | 2,50 | 2,44 | 2,44 | -2,01% | - |
| 02.10.2024 | 2,51 | 2,51 | 2,48 | 2,49 | -0,80% | - |
| 01.10.2024 | 2,49 | 2,54 | 2,48 | 2,51 | 0,80% | 120,00 |
| 30.09.2024 | 2,47 | 2,52 | 2,47 | 2,49 | -0,80% | - |
| 27.09.2024 | 2,47 | 2,54 | 2,44 | 2,51 | 1,62% | - |
| 26.09.2024 | 2,40 | 2,49 | 2,40 | 2,47 | 2,92% | - |
| 25.09.2024 | 2,39 | 2,41 | 2,36 | 2,40 | 0,42% | - |
| 24.09.2024 | 2,34 | 2,42 | 2,33 | 2,39 | 2,14% | - |
| 23.09.2024 | 2,37 | 2,40 | 2,34 | 2,34 | -1,27% | - |
| 20.09.2024 | 2,39 | 2,40 | 2,36 | 2,37 | -0,84% | - |
| 19.09.2024 | 2,37 | 2,40 | 2,37 | 2,39 | 0,84% | - |
| 18.09.2024 | 2,35 | 2,39 | 2,34 | 2,37 | 0,85% | - |
| 17.09.2024 | 2,42 | 2,47 | 2,35 | 2,35 | -2,89% | - |
| 16.09.2024 | 2,43 | 2,46 | 2,39 | 2,42 | -0,41% | - |
| 13.09.2024 | 2,38 | 2,44 | 2,37 | 2,43 | 2,10% | - |
| 12.09.2024 | 2,37 | 2,42 | 2,37 | 2,38 | 0,42% | - |
| 11.09.2024 | 2,30 | 2,40 | 2,28 | 2,37 | 3,04% | - |
| 10.09.2024 | 2,37 | 2,38 | 2,30 | 2,30 | -2,95% | - |
| 09.09.2024 | 2,32 | 2,38 | 2,32 | 2,37 | 2,16% | - |
| 06.09.2024 | 2,35 | 2,37 | 2,23 | 2,32 | -1,28% | 1.000,00 |
| 05.09.2024 | 2,40 | 2,45 | 2,34 | 2,35 | -2,08% | - |
| 04.09.2024 | 2,49 | 2,50 | 2,40 | 2,40 | -3,61% | - |
| 03.09.2024 | 2,49 | 2,50 | 2,46 | 2,49 | 0,00% | - |
| 02.09.2024 | 2,49 | 2,49 | 2,47 | 2,49 | 0,00% | - |
| 30.08.2024 | 2,51 | 2,54 | 2,48 | 2,49 | -0,80% | - |
| 29.08.2024 | 2,51 | 2,56 | 2,50 | 2,51 | 0,00% | - |
| 28.08.2024 | 2,51 | 2,54 | 2,42 | 2,51 | 0,00% | - |
| 27.08.2024 | 2,56 | 2,56 | 2,50 | 2,51 | -1,95% | - |
| 26.08.2024 | 2,54 | 2,58 | 2,54 | 2,56 | 0,79% | - |
| 23.08.2024 | 2,53 | 2,57 | 2,52 | 2,54 | 0,40% | - |
| 22.08.2024 | 2,51 | 2,64 | 2,49 | 2,53 | 0,80% | 4.000,00 |
| 21.08.2024 | 2,51 | 2,54 | 2,48 | 2,51 | 0,00% | - |
| 20.08.2024 | 2,54 | 2,56 | 2,51 | 2,51 | -1,18% | - |
| 19.08.2024 | 2,53 | 2,55 | 2,51 | 2,54 | 0,40% | - |
| 16.08.2024 | 2,57 | 2,58 | 2,50 | 2,53 | -1,56% | - |
| 15.08.2024 | 2,54 | 2,58 | 2,54 | 2,57 | 1,18% | - |
| 14.08.2024 | 2,55 | 2,56 | 2,50 | 2,54 | -0,39% | - |
| 13.08.2024 | 2,53 | 2,58 | 2,51 | 2,55 | 0,79% | - |
| 12.08.2024 | 2,51 | 2,54 | 2,51 | 2,53 | 0,80% | - |
| 09.08.2024 | 2,42 | 2,51 | 2,42 | 2,51 | 3,72% | - |
| 08.08.2024 | 2,40 | 2,45 | 2,31 | 2,42 | 0,83% | 4.500,00 |
| 07.08.2024 | 2,43 | 2,47 | 2,34 | 2,40 | -1,23% | - |
| 06.08.2024 | 2,37 | 2,45 | 2,37 | 2,43 | 2,53% | 500,00 |
| 05.08.2024 | 2,51 | 2,53 | 2,35 | 2,37 | -5,58% | - |
| 02.08.2024 | 2,57 | 2,58 | 2,49 | 2,51 | -2,33% | - |
| 01.08.2024 | 2,62 | 2,63 | 2,56 | 2,57 | -1,15% | - |
| 31.07.2024 | 2,59 | 2,62 | 2,58 | 2,60 | 0,39% | - |
| 30.07.2024 | 2,57 | 2,60 | 2,56 | 2,59 | 0,78% | - |
| 29.07.2024 | 2,57 | 2,61 | 2,56 | 2,57 | 0,00% | - |
| 26.07.2024 | 2,59 | 2,62 | 2,56 | 2,57 | -0,77% | - |
| 25.07.2024 | 2,57 | 2,63 | 2,56 | 2,59 | 0,78% | - |
| 24.07.2024 | 2,59 | 2,60 | 2,56 | 2,57 | -0,77% | - |
| 23.07.2024 | 2,59 | 2,60 | 2,56 | 2,59 | 0,00% | - |
| 22.07.2024 | 2,57 | 2,64 | 2,56 | 2,59 | 0,78% | - |
| 19.07.2024 | 2,59 | 2,60 | 2,56 | 2,57 | -0,77% | - |
| 18.07.2024 | 2,65 | 2,68 | 2,58 | 2,59 | -2,26% | - |
| 17.07.2024 | 2,68 | 2,69 | 2,62 | 2,65 | -1,12% | - |
| 16.07.2024 | 2,70 | 2,73 | 2,66 | 2,68 | -0,74% | - |
| 15.07.2024 | 2,70 | 2,73 | 2,68 | 2,70 | 0,00% | - |
| 12.07.2024 | 2,70 | 2,72 | 2,68 | 2,70 | 0,00% | - |
| 11.07.2024 | 2,70 | 2,75 | 2,68 | 2,70 | 0,00% | - |
| 10.07.2024 | 2,69 | 2,70 | 2,66 | 2,70 | 0,37% | - |
| 09.07.2024 | 2,66 | 2,71 | 2,63 | 2,69 | 1,13% | - |
| 08.07.2024 | 2,63 | 2,66 | 2,61 | 2,66 | 1,14% | - |
| 05.07.2024 | 2,61 | 2,67 | 2,60 | 2,63 | 0,77% | - |
| 04.07.2024 | 2,61 | 2,63 | 2,59 | 2,61 | 0,00% | - |
| 03.07.2024 | 2,55 | 2,63 | 2,55 | 2,61 | 2,35% | - |
| 02.07.2024 | 2,55 | 2,61 | 2,52 | 2,55 | 0,00% | - |
| 01.07.2024 | 2,61 | 2,62 | 2,54 | 2,55 | -2,30% | - |
| 28.06.2024 | 2,61 | 2,64 | 2,60 | 2,61 | 0,00% | - |
| 27.06.2024 | 2,61 | 2,64 | 2,59 | 2,61 | 0,00% | - |
| 26.06.2024 | 2,57 | 2,63 | 2,56 | 2,61 | 1,56% | - |
| 25.06.2024 | 2,61 | 2,65 | 2,56 | 2,57 | -1,53% | - |
| 24.06.2024 | 2,68 | 2,68 | 2,61 | 2,61 | -2,61% | - |
| 21.06.2024 | 2,65 | 2,71 | 2,63 | 2,68 | 1,13% | - |
| 20.06.2024 | 2,60 | 2,67 | 2,60 | 2,65 | 1,92% | - |
| 19.06.2024 | 2,61 | 2,62 | 2,60 | 2,60 | -0,38% | - |
| 18.06.2024 | 2,54 | 2,62 | 2,53 | 2,61 | 2,76% | 550,00 |