2,805$
-0,88%
Echtzeit-Aktienkurs Enel Chile SA
Bid:
Ask:
Aktienkurse zur Enel Chile SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 2,83 | 2,83 | 2,77 | 2,81 | -0,71% | 559.400,00 |
| 16.10.2024 | 2,80 | 2,83 | 2,76 | 2,83 | 1,43% | 331.138,00 |
| 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% | 292.202,00 |
| 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% | 242.920,00 |
| 09.10.2024 | 2,63 | 2,72 | 2,62 | 2,72 | 3,82% | 633.053,00 |
| 08.10.2024 | 2,67 | 2,69 | 2,60 | 2,62 | -1,87% | 818.385,00 |
| 07.10.2024 | 2,73 | 2,73 | 2,67 | 2,67 | -2,55% | 577.006,00 |
| 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% | 365.052,00 |
| 02.10.2024 | 2,76 | 2,77 | 2,72 | 2,73 | -1,44% | 252.267,00 |
| 01.10.2024 | 2,79 | 2,79 | 2,74 | 2,77 | -0,72% | 240.917,00 |
| 30.09.2024 | 2,81 | 2,82 | 2,76 | 2,79 | -0,36% | 201.042,00 |
| 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% | 299.088,00 |
| 25.09.2024 | 2,68 | 2,69 | 2,67 | 2,69 | 0,75% | 178.884,00 |
| 24.09.2024 | 2,63 | 2,70 | 2,63 | 2,67 | 2,69% | 531.582,00 |
| 23.09.2024 | 2,64 | 2,64 | 2,59 | 2,60 | -1,89% | 253.382,00 |
| 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% | 396.517,00 |
| 18.09.2024 | 2,62 | 2,66 | 2,59 | 2,63 | 0,77% | 361.091,00 |
| 17.09.2024 | 2,68 | 2,69 | 2,61 | 2,61 | -3,69% | 427.781,00 |
| 16.09.2024 | 2,70 | 2,73 | 2,66 | 2,71 | 0,37% | 319.385,00 |
| 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% | 542.674,00 |
| 11.09.2024 | 2,55 | 2,65 | 2,55 | 2,63 | 3,54% | 767.567,00 |
| 10.09.2024 | 2,61 | 2,61 | 2,53 | 2,54 | -2,68% | 558.119,00 |
| 09.09.2024 | 2,57 | 2,63 | 2,54 | 2,61 | 1,16% | 558.529,00 |
| 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% | 1.085.832,00 |
| 04.09.2024 | 2,72 | 2,74 | 2,65 | 2,66 | -2,21% | 647.140,00 |
| 03.09.2024 | 2,75 | 2,78 | 2,71 | 2,72 | -0,73% | 1.468.675,00 |
| 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% | 268.282,00 |
| 28.08.2024 | 2,80 | 2,82 | 2,78 | 2,80 | 0,36% | 436.582,00 |
| 27.08.2024 | 2,83 | 2,85 | 2,79 | 2,79 | -2,45% | 363.055,00 |
| 26.08.2024 | 2,87 | 2,88 | 2,84 | 2,86 | 0,70% | 863.597,00 |
| 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% | 435.034,00 |
| 21.08.2024 | 2,79 | 2,80 | 2,77 | 2,79 | -0,71% | 300.435,00 |
| 20.08.2024 | 2,80 | 2,81 | 2,79 | 2,81 | -0,35% | 226.148,00 |
| 19.08.2024 | 2,76 | 2,83 | 2,76 | 2,82 | 1,44% | 364.253,00 |
| 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% | 121.616,00 |
| 14.08.2024 | 2,82 | 2,82 | 2,76 | 2,79 | -1,06% | 236.288,00 |
| 13.08.2024 | 2,76 | 2,82 | 2,75 | 2,82 | 1,81% | 334.535,00 |
| 12.08.2024 | 2,75 | 2,80 | 2,75 | 2,77 | 1,47% | 310.562,00 |
| 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% | 549.978,00 |
| 07.08.2024 | 2,68 | 2,70 | 2,56 | 2,61 | -1,14% | 607.645,00 |
| 06.08.2024 | 2,60 | 2,68 | 2,60 | 2,64 | 1,54% | 506.228,00 |
| 05.08.2024 | 2,65 | 2,68 | 2,58 | 2,60 | -5,11% | 599.363,00 |
| 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% | 1.284.191,00 |
| 31.07.2024 | 2,84 | 2,84 | 2,80 | 2,82 | 0,71% | 608.481,00 |
| 30.07.2024 | 2,79 | 2,81 | 2,77 | 2,80 | 0,36% | 670.109,00 |
| 29.07.2024 | 2,82 | 2,84 | 2,76 | 2,79 | -0,36% | 371.524,00 |
| 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% | 498.662,00 |
| 24.07.2024 | 2,81 | 2,82 | 2,76 | 2,77 | -1,07% | 216.115,00 |
| 23.07.2024 | 2,79 | 2,82 | 2,79 | 2,80 | -0,71% | 191.598,00 |
| 22.07.2024 | 2,80 | 2,83 | 2,79 | 2,82 | 1,44% | 332.076,00 |
| 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% | 228.668,00 |
| 17.07.2024 | 2,92 | 2,94 | 2,87 | 2,89 | -0,69% | 406.996,00 |
| 16.07.2024 | 2,95 | 2,95 | 2,90 | 2,91 | -1,36% | 347.090,00 |
| 15.07.2024 | 2,94 | 2,95 | 2,92 | 2,95 | 0,34% | 567.001,00 |
| 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% | 201.315,00 |
| 10.07.2024 | 2,89 | 2,93 | 2,87 | 2,93 | 1,38% | 148.118,00 |
| 09.07.2024 | 2,89 | 2,93 | 2,86 | 2,89 | 0,35% | 436.408,00 |
| 08.07.2024 | 2,84 | 2,88 | 2,83 | 2,88 | 1,41% | 162.645,00 |
| 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% | 343.240,00 |
| 01.07.2024 | 2,83 | 2,83 | 2,73 | 2,74 | -2,14% | 337.133,00 |
| 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% | 192.836,00 |
| 26.06.2024 | 2,74 | 2,81 | 2,72 | 2,80 | 2,19% | 209.035,00 |
| 25.06.2024 | 2,81 | 2,85 | 2,73 | 2,74 | -2,49% | 243.531,00 |
| 24.06.2024 | 2,88 | 2,88 | 2,80 | 2,81 | -1,40% | 378.446,00 |
| 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% | 476.401,00 |
| 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% | 354.940,00 |
| 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% | 428.415,00 |
| 12.06.2024 | 2,87 | 2,87 | 2,81 | 2,82 | -1,40% | 334.548,00 |
| 11.06.2024 | 2,84 | 2,86 | 2,81 | 2,86 | 0,35% | 280.732,00 |
| 10.06.2024 | 2,86 | 2,90 | 2,83 | 2,85 | -0,70% | 243.633,00 |
| 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% | 443.241,00 |
| 05.06.2024 | 2,90 | 2,97 | 2,89 | 2,90 | 0,69% | 332.691,00 |
| 04.06.2024 | 2,86 | 2,92 | 2,86 | 2,88 | 0,00% | 921.899,00 |
| 03.06.2024 | 2,82 | 2,92 | 2,82 | 2,88 | -2,04% | 954.834,00 |
| 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% | 288.224,00 |
| 29.05.2024 | 2,97 | 2,98 | 2,89 | 2,93 | -2,33% | 279.567,00 |
| 28.05.2024 | 3,02 | 3,03 | 2,96 | 3,00 | -0,99% | 163.458,00 |