2,520€
1,20%
Echtzeit-Aktienkurs Enel Chile S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Enel Chile S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 2,53 | 2,54 | 2,50 | 2,50 | 0,40% | - |
| 31.10.2024 | 2,53 | 2,53 | 2,49 | 2,49 | -1,19% | - |
| 30.10.2024 | 2,54 | 2,59 | 2,52 | 2,52 | -1,18% | - |
| 29.10.2024 | 2,59 | 2,63 | 2,55 | 2,55 | -2,67% | - |
| 28.10.2024 | 2,63 | 2,64 | 2,62 | 2,62 | 0,77% | - |
| 25.10.2024 | 2,62 | 2,62 | 2,56 | 2,60 | 0,00% | - |
| 24.10.2024 | 2,58 | 2,60 | 2,56 | 2,60 | 0,78% | - |
| 23.10.2024 | 2,54 | 2,60 | 2,53 | 2,58 | 1,57% | - |
| 22.10.2024 | 2,56 | 2,59 | 2,54 | 2,54 | 0,00% | - |
| 21.10.2024 | 2,56 | 2,59 | 2,54 | 2,54 | -0,78% | - |
| 18.10.2024 | 2,58 | 2,60 | 2,56 | 2,56 | -0,78% | - |
| 17.10.2024 | 2,60 | 2,60 | 2,57 | 2,58 | 0,78% | - |
| 16.10.2024 | 2,56 | 2,58 | 2,54 | 2,56 | 1,19% | - |
| 15.10.2024 | 2,58 | 2,60 | 2,52 | 2,53 | -1,94% | - |
| 14.10.2024 | 2,49 | 2,58 | 2,46 | 2,58 | 4,03% | - |
| 11.10.2024 | 2,45 | 2,48 | 2,44 | 2,48 | 1,22% | - |
| 10.10.2024 | 2,47 | 2,47 | 2,44 | 2,45 | 1,66% | - |
| 09.10.2024 | 2,39 | 2,43 | 2,39 | 2,41 | -0,41% | - |
| 08.10.2024 | 2,43 | 2,47 | 2,40 | 2,42 | -1,22% | - |
| 07.10.2024 | 2,50 | 2,51 | 2,45 | 2,45 | -0,41% | - |
| 04.10.2024 | 2,43 | 2,48 | 2,43 | 2,46 | 0,82% | - |
| 03.10.2024 | 2,49 | 2,50 | 2,44 | 2,44 | -1,21% | - |
| 02.10.2024 | 2,51 | 2,51 | 2,47 | 2,47 | -1,20% | - |
| 01.10.2024 | 2,50 | 2,53 | 2,49 | 2,50 | 0,81% | - |
| 30.09.2024 | 2,50 | 2,53 | 2,48 | 2,48 | -2,36% | - |
| 27.09.2024 | 2,48 | 2,54 | 2,45 | 2,54 | 3,67% | - |
| 26.09.2024 | 2,41 | 2,46 | 2,41 | 2,45 | 2,51% | - |
| 25.09.2024 | 2,39 | 2,41 | 2,36 | 2,39 | -0,83% | - |
| 24.09.2024 | 2,33 | 2,41 | 2,33 | 2,41 | 2,99% | - |
| 23.09.2024 | 2,37 | 2,40 | 2,33 | 2,34 | -0,43% | - |
| 20.09.2024 | 2,39 | 2,39 | 2,35 | 2,35 | -1,67% | - |
| 19.09.2024 | 2,37 | 2,41 | 2,36 | 2,39 | 1,70% | - |
| 18.09.2024 | 2,35 | 2,42 | 2,33 | 2,35 | -0,84% | - |
| 17.09.2024 | 2,43 | 2,48 | 2,37 | 2,37 | -2,47% | - |
| 16.09.2024 | 2,43 | 2,46 | 2,39 | 2,43 | 9,46% | - |
| 13.09.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -7,88% | - |
| 12.09.2024 | 2,39 | 2,42 | 2,37 | 2,41 | 0,84% | - |
| 11.09.2024 | 2,31 | 2,41 | 2,28 | 2,39 | 9,63% | - |
| 10.09.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 09.09.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -5,26% | - |
| 06.09.2024 | 2,35 | 2,35 | 2,27 | 2,28 | 0,88% | - |
| 05.09.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -7,00% | - |
| 04.09.2024 | 2,49 | 2,51 | 2,43 | 2,43 | 3,85% | - |
| 03.09.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 02.09.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 30.08.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 29.08.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -5,56% | - |
| 28.08.2024 | 2,51 | 2,56 | 2,50 | 2,52 | 5,88% | - |
| 27.08.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 26.08.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -4,76% | - |
| 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 |