3,980$
0,51%
Echtzeit-Aktienkurs Enel Chile S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Enel Chile S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 3,99 | 4,04 | 3,97 | 3,98 | 0,51% | 55.479,00 |
| 08.05.2025 | 3,80 | 3,97 | 3,80 | 3,96 | 2,86% | 1.066.155,00 |
| 07.05.2025 | 3,82 | 3,88 | 3,77 | 3,85 | 1,32% | 935.273,00 |
| 06.05.2025 | 3,69 | 3,81 | 3,64 | 3,80 | 3,54% | 908.228,00 |
| 05.05.2025 | 3,60 | 3,69 | 3,58 | 3,67 | 2,51% | 614.199,00 |
| 02.05.2025 | 3,56 | 3,62 | 3,52 | 3,58 | 1,99% | 1.081.202,00 |
| 01.05.2025 | 3,48 | 3,54 | 3,48 | 3,51 | 0,29% | 645.299,00 |
| 30.04.2025 | 3,49 | 3,52 | 3,45 | 3,50 | -1,69% | 581.364,00 |
| 29.04.2025 | 3,44 | 3,59 | 3,43 | 3,56 | 3,19% | 949.756,00 |
| 28.04.2025 | 3,45 | 3,51 | 3,43 | 3,45 | 0,58% | 806.131,00 |
| 25.04.2025 | 3,45 | 3,45 | 3,40 | 3,43 | -0,29% | 456.690,00 |
| 24.04.2025 | 3,39 | 3,45 | 3,38 | 3,44 | 1,78% | 753.885,00 |
| 23.04.2025 | 3,37 | 3,39 | 3,35 | 3,38 | 0,90% | 422.959,00 |
| 22.04.2025 | 3,28 | 3,36 | 3,24 | 3,35 | 4,36% | 557.641,00 |
| 21.04.2025 | 3,19 | 3,23 | 3,18 | 3,21 | -0,31% | 450.621,00 |
| 17.04.2025 | 3,20 | 3,25 | 3,20 | 3,22 | 0,63% | 279.309,00 |
| 16.04.2025 | 3,18 | 3,23 | 3,16 | 3,20 | 0,00% | 1.070.623,00 |
| 15.04.2025 | 3,12 | 3,24 | 3,11 | 3,20 | 1,91% | 345.557,00 |
| 14.04.2025 | 3,13 | 3,17 | 3,11 | 3,14 | 1,62% | 474.466,00 |
| 11.04.2025 | 3,04 | 3,11 | 2,99 | 3,09 | 1,31% | 288.421,00 |
| 10.04.2025 | 3,20 | 3,20 | 3,00 | 3,05 | -4,39% | 675.592,00 |
| 09.04.2025 | 2,99 | 3,19 | 2,89 | 3,19 | 5,98% | 1.212.266,00 |
| 08.04.2025 | 2,98 | 3,08 | 2,96 | 3,01 | 4,15% | 1.157.200,00 |
| 07.04.2025 | 3,00 | 3,01 | 2,85 | 2,89 | -6,47% | 2.228.039,00 |
| 04.04.2025 | 3,23 | 3,23 | 3,07 | 3,09 | -7,76% | 846.266,00 |
| 03.04.2025 | 3,35 | 3,36 | 3,30 | 3,35 | 0,00% | 705.980,00 |
| 02.04.2025 | 3,42 | 3,44 | 3,32 | 3,35 | -2,62% | 397.588,00 |
| 01.04.2025 | 3,30 | 3,49 | 3,27 | 3,44 | 5,20% | 1.509.176,00 |
| 31.03.2025 | 3,27 | 3,31 | 3,25 | 3,27 | -1,21% | 850.059,00 |
| 28.03.2025 | 3,34 | 3,34 | 3,29 | 3,31 | -1,78% | 298.704,00 |
| 27.03.2025 | 3,34 | 3,37 | 3,32 | 3,37 | 0,30% | 368.473,00 |
| 26.03.2025 | 3,38 | 3,39 | 3,35 | 3,36 | -0,59% | 299.777,00 |
| 25.03.2025 | 3,38 | 3,39 | 3,36 | 3,38 | 0,90% | 258.928,00 |
| 24.03.2025 | 3,39 | 3,40 | 3,33 | 3,35 | 0,90% | 1.076.472,00 |
| 21.03.2025 | 3,36 | 3,37 | 3,31 | 3,32 | -2,06% | 539.374,00 |
| 20.03.2025 | 3,42 | 3,43 | 3,37 | 3,39 | -1,74% | 237.694,00 |
| 19.03.2025 | 3,45 | 3,46 | 3,39 | 3,45 | 1,17% | 486.356,00 |
| 18.03.2025 | 3,46 | 3,47 | 3,41 | 3,41 | -1,45% | 657.683,00 |
| 17.03.2025 | 3,40 | 3,48 | 3,40 | 3,46 | 1,76% | 535.716,00 |
| 14.03.2025 | 3,36 | 3,40 | 3,35 | 3,40 | 2,10% | 165.017,00 |
| 13.03.2025 | 3,36 | 3,39 | 3,30 | 3,33 | -0,30% | 471.366,00 |
| 12.03.2025 | 3,36 | 3,38 | 3,29 | 3,34 | 0,91% | 3.144.951,00 |
| 11.03.2025 | 3,33 | 3,36 | 3,30 | 3,31 | -0,60% | 447.901,00 |
| 10.03.2025 | 3,34 | 3,39 | 3,27 | 3,33 | 0,30% | 720.811,00 |
| 07.03.2025 | 3,30 | 3,36 | 3,24 | 3,32 | 0,91% | 545.526,00 |
| 06.03.2025 | 3,42 | 3,42 | 3,25 | 3,29 | -4,36% | 2.121.670,00 |
| 05.03.2025 | 3,41 | 3,45 | 3,37 | 3,44 | 0,88% | 1.658.969,00 |
| 04.03.2025 | 3,31 | 3,47 | 3,23 | 3,41 | 3,65% | 1.657.240,00 |
| 03.03.2025 | 3,26 | 3,33 | 3,25 | 3,29 | 1,23% | 527.552,00 |
| 28.02.2025 | 3,30 | 3,35 | 3,25 | 3,25 | -1,81% | 584.469,00 |
| 27.02.2025 | 3,28 | 3,39 | 3,24 | 3,31 | -4,06% | 762.113,00 |
| 26.02.2025 | 3,45 | 3,50 | 3,44 | 3,45 | -0,58% | 169.363,00 |
| 25.02.2025 | 3,47 | 3,49 | 3,43 | 3,47 | 0,58% | 265.578,00 |
| 24.02.2025 | 3,39 | 3,46 | 3,36 | 3,45 | 2,07% | 643.724,00 |
| 21.02.2025 | 3,41 | 3,43 | 3,36 | 3,38 | -0,59% | 301.841,00 |
| 20.02.2025 | 3,41 | 3,42 | 3,37 | 3,40 | 0,00% | 189.731,00 |
| 19.02.2025 | 3,38 | 3,40 | 3,35 | 3,40 | -0,29% | 232.367,00 |
| 18.02.2025 | 3,35 | 3,43 | 3,34 | 3,41 | 0,29% | 272.926,00 |
| 14.02.2025 | 3,40 | 3,42 | 3,37 | 3,40 | 0,59% | 416.345,00 |
| 13.02.2025 | 3,31 | 3,40 | 3,29 | 3,38 | 2,42% | 535.617,00 |
| 12.02.2025 | 3,20 | 3,31 | 3,20 | 3,30 | 1,85% | 370.308,00 |
| 11.02.2025 | 3,17 | 3,24 | 3,17 | 3,24 | 0,62% | 344.012,00 |
| 10.02.2025 | 3,20 | 3,23 | 3,15 | 3,22 | 0,63% | 384.266,00 |
| 07.02.2025 | 3,24 | 3,28 | 3,18 | 3,20 | -0,31% | 259.358,00 |
| 06.02.2025 | 3,20 | 3,23 | 3,15 | 3,21 | 0,63% | 404.032,00 |
| 05.02.2025 | 3,12 | 3,23 | 3,12 | 3,19 | 2,24% | 308.564,00 |
| 04.02.2025 | 3,04 | 3,16 | 3,03 | 3,12 | 1,96% | 394.433,00 |
| 03.02.2025 | 2,98 | 3,07 | 2,98 | 3,06 | 0,66% | 370.448,00 |
| 31.01.2025 | 3,05 | 3,11 | 3,02 | 3,04 | 0,00% | 680.089,00 |
| 30.01.2025 | 3,00 | 3,05 | 3,00 | 3,04 | 1,33% | 715.137,00 |
| 29.01.2025 | 3,01 | 3,02 | 2,97 | 3,00 | 0,33% | 287.786,00 |
| 28.01.2025 | 2,99 | 3,04 | 2,96 | 2,99 | 1,01% | 876.132,00 |
| 27.01.2025 | 3,00 | 3,03 | 2,90 | 2,96 | -1,00% | 436.906,00 |
| 24.01.2025 | 3,00 | 3,02 | 2,95 | 2,99 | 0,34% | 542.482,00 |
| 23.01.2025 | 2,90 | 3,03 | 2,89 | 2,98 | 2,05% | 750.133,00 |
| 22.01.2025 | 3,00 | 3,02 | 2,92 | 2,92 | -2,34% | 1.879.041,00 |
| 21.01.2025 | 2,90 | 3,00 | 2,89 | 2,99 | 3,46% | 979.196,00 |
| 17.01.2025 | 2,90 | 2,93 | 2,88 | 2,89 | -1,70% | 378.801,00 |
| 16.01.2025 | 2,95 | 2,96 | 2,92 | 2,94 | -0,34% | 396.425,00 |
| 15.01.2025 | 2,97 | 2,97 | 2,94 | 2,95 | 1,03% | 419.507,00 |
| 14.01.2025 | 2,93 | 2,96 | 2,92 | 2,92 | -1,02% | 784.116,00 |
| 13.01.2025 | 2,89 | 2,95 | 2,86 | 2,95 | 2,08% | 525.794,00 |
| 10.01.2025 | 2,91 | 2,91 | 2,84 | 2,89 | -0,34% | 487.280,00 |
| 08.01.2025 | 2,89 | 2,90 | 2,83 | 2,90 | 0,69% | 531.203,00 |
| 07.01.2025 | 2,85 | 2,92 | 2,84 | 2,88 | 1,05% | 290.407,00 |
| 06.01.2025 | 2,87 | 2,88 | 2,83 | 2,85 | 0,00% | 393.991,00 |
| 03.01.2025 | 2,87 | 2,87 | 2,82 | 2,85 | -0,35% | 343.429,00 |
| 02.01.2025 | 2,87 | 2,91 | 2,85 | 2,86 | -0,69% | 250.504,00 |
| 31.12.2024 | 2,90 | 2,90 | 2,85 | 2,88 | 1,05% | 249.835,00 |
| 30.12.2024 | 2,93 | 2,93 | 2,84 | 2,85 | -3,06% | 494.512,00 |
| 27.12.2024 | 2,91 | 2,97 | 2,88 | 2,94 | -0,34% | 629.331,00 |
| 26.12.2024 | 2,96 | 2,98 | 2,93 | 2,95 | -1,01% | 312.276,00 |
| 24.12.2024 | 2,93 | 2,99 | 2,90 | 2,98 | 1,36% | 541.493,00 |
| 23.12.2024 | 2,91 | 2,95 | 2,81 | 2,94 | 0,00% | 505.351,00 |
| 20.12.2024 | 2,80 | 2,98 | 2,78 | 2,94 | 3,89% | 1.796.967,00 |
| 19.12.2024 | 2,79 | 2,83 | 2,77 | 2,83 | 2,91% | 225.874,00 |
| 18.12.2024 | 2,85 | 2,86 | 2,74 | 2,75 | -4,84% | 456.376,00 |
| 17.12.2024 | 2,85 | 2,90 | 2,80 | 2,89 | 1,05% | 223.905,00 |
| 16.12.2024 | 2,86 | 2,88 | 2,85 | 2,86 | -0,69% | 253.080,00 |
| 13.12.2024 | 2,86 | 2,88 | 2,85 | 2,88 | 0,70% | 228.194,00 |