NYSE - Nasdaq Real Time Price
USD
Enel Chile S.A. (ENIC)
4.2950
+0.0550
(+1.30%)
As of 2:50:58 PM EST. Market Open.
Trade ENIC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
4.2800
4.3186
4.2550
4.3000
4.3000
587,794
Nov 2, 2026
4.1900
4.3300
4.1600
4.2400
4.2400
1,279,300
Oct 30, 2026
4.2300
4.2300
4.1110
4.1300
4.1300
611,000
Oct 29, 2026
4.1900
4.2500
4.1300
4.2300
4.2300
596,500
Oct 28, 2026
4.3700
4.3750
4.2150
4.2600
4.2600
508,500
Oct 27, 2026
4.3700
4.4000
4.3250
4.3400
4.3400
488,700
Oct 26, 2026
4.3700
4.3700
4.2800
4.3300
4.3300
669,500
Oct 23, 2026
4.3200
4.3800
4.2900
4.3400
4.3400
495,500
Oct 22, 2026
4.3700
4.4100
4.3200
4.3400
4.3400
466,400
Oct 21, 2026
4.5100
4.5100
4.3800
4.4200
4.4200
379,400
Oct 20, 2026
4.4700
4.5700
4.4600
4.5000
4.5000
817,600
Oct 19, 2026
4.4700
4.5000
4.4400
4.4600
4.4600
561,300
Oct 16, 2026
4.3700
4.4750
4.3600
4.4600
4.4600
416,300
Oct 15, 2026
4.4900
4.4900
4.3600
4.3800
4.3800
552,900
Oct 14, 2026
4.3800
4.4500
4.3350
4.4200
4.4200
469,500
Oct 13, 2026
4.4100
4.4500
4.3180
4.4300
4.4300
439,700
Oct 12, 2026
4.4400
4.4850
4.4100
4.4500
4.4500
226,700
Oct 9, 2026
4.4100
4.4900
4.3450
4.4800
4.4800
458,700
Oct 8, 2026
4.2800
4.4200
4.2800
4.4000
4.4000
610,600
Oct 7, 2026
4.3200
4.3500
4.3100
4.3200
4.3200
493,600
Oct 6, 2026
4.3500
4.4000
4.3400
4.3600
4.3600
587,500
Oct 5, 2026
4.1800
4.3700
4.1400
4.3100
4.3100
689,000
Oct 2, 2026
4.1700
4.2100
4.0950
4.1700
4.1700
392,500
Oct 1, 2026
4.2000
4.2000
4.0900
4.1300
4.1300
520,100
Sep 30, 2026
4.2700
4.3000
4.2300
4.2300
4.2300
382,100
Sep 29, 2026
4.2600
4.2700
4.2150
4.2400
4.2400
414,800
Sep 28, 2026
4.2600
4.2800
4.2250
4.2600
4.2600
410,900
Sep 25, 2026
4.2800
4.3100
4.2250
4.2900
4.2900
478,300
Sep 24, 2026
4.3400
4.3700
4.2300
4.2400
4.2400
755,700
Sep 23, 2026
4.4000
4.4100
4.3400
4.3400
4.3400
403,200
Sep 22, 2026
4.3600
4.4550
4.3450
4.4200
4.4200
485,300
Sep 21, 2026
4.3500
4.3600
4.2700
4.3100
4.3100
1,004,400
Sep 18, 2026
4.3100
4.3140
4.1400
4.1900
4.1900
3,458,000
Sep 17, 2026
4.3500
4.3560
4.2900
4.3200
4.3200
569,300
Sep 16, 2026
4.3400
4.3400
4.2750
4.3100
4.3100
718,700
Sep 15, 2026
4.3300
4.3300
4.2400
4.2900
4.2900
580,100
Sep 14, 2026
4.3100
4.3200
4.2300
4.3100
4.3100
456,800
Sep 11, 2026
4.4900
4.5000
4.3500
4.3800
4.3800
437,100
Sep 10, 2026
4.4600
4.4800
4.4100
4.4600
4.4600
380,000
Sep 9, 2026
4.5600
4.5700
4.4500
4.4900
4.4900
535,100
Sep 8, 2026
4.5000
4.6100
4.5000
4.5800
4.5800
998,600
Sep 4, 2026
4.3800
4.4600
4.3550
4.4500
4.4500
409,200
Sep 3, 2026
4.3800
4.4390
4.3500
4.3800
4.3800
361,300
Sep 2, 2026
4.3500
4.4050
4.3150
4.3800
4.3800
1,529,500
Sep 1, 2026
4.3100
4.3690
4.3100
4.3100
4.3100
1,014,200
Aug 31, 2026
4.3500
4.3650
4.2520
4.3400
4.3400
1,363,900
Aug 28, 2026
4.4700
4.4700
4.3250
4.3500
4.3500
1,992,500
Aug 27, 2026
4.4700
4.4800
4.3900
4.4400
4.4400
307,200
Aug 26, 2026
4.5600
4.5750
4.4250
4.4700
4.4700
552,800
Aug 25, 2026
4.5200
4.5700
4.4800
4.5700
4.5700
692,000
Aug 24, 2026
4.4600
4.5500
4.4200
4.5300
4.5300
295,500
Aug 21, 2026
4.4500
4.4700
4.4000
4.4400
4.4400
403,300
Aug 20, 2026
4.5000
4.5300
4.3950
4.4100
4.4100
470,100
Aug 19, 2026
4.5500
4.6300
4.5000
4.5200
4.5200
505,500
Aug 18, 2026
4.5400
4.5550
4.4900
4.5200
4.5200
440,400
Aug 17, 2026
4.5000
4.5800
4.4820
4.5600
4.5600
230,800
Aug 14, 2026
4.4200
4.5400
4.4200
4.5300
4.5300
369,000
Aug 13, 2026
4.3800
4.4450
4.3350
4.4100
4.4100
605,300
Aug 12, 2026
4.5000
4.5500
4.3700
4.3700
4.3700
403,000
Aug 11, 2026
4.4800
4.5200
4.4250
4.4700
4.4700
373,400
Aug 10, 2026
4.5200
4.5200
4.4500
4.4800
4.4800
480,800
Aug 7, 2026
4.6200
4.6200
4.4850
4.5400
4.5400
514,600
Aug 6, 2026
4.4900
4.6400
4.4700
4.5700
4.5700
811,100
Aug 5, 2026
4.5700
4.5900
4.4900
4.4900
4.4900
368,900
Aug 4, 2026
4.5500
4.6200
4.5000
4.5000
4.5000
526,800
Aug 3, 2026
4.4300
4.5200
4.4100
4.5100
4.5100
395,100
Jul 31, 2026
4.5800
4.6500
4.4400
4.4400
4.4400
1,308,100
Jul 30, 2026
4.4400
4.5850
4.3200
4.5500
4.5500
806,900
Jul 29, 2026
4.3700
4.4350
4.3100
4.3600
4.3600
496,800
Jul 28, 2026
4.3300
4.4200
4.3000
4.3700
4.3700
534,000
Jul 27, 2026
4.3600
4.4000
4.3300
4.3700
4.3700
430,600
Jul 24, 2026
4.3900
4.3900
4.2950
4.3100
4.3100
368,700
Jul 23, 2026
4.3800
4.3950
4.3200
4.3900
4.3900
292,500
Jul 22, 2026
4.4000
4.4650
4.3900
4.4400
4.4400
651,400
Jul 21, 2026
4.3500
4.4300
4.3500
4.3800
4.3800
426,500
Jul 20, 2026
4.4000
4.4210
4.3100
4.3400
4.3400
308,500
Jul 17, 2026
4.4000
4.4900
4.3800
4.4100
4.4100
507,700
Jul 16, 2026
4.4300
4.4900
4.3800
4.4000
4.4000
469,500
Jul 15, 2026
4.4100
4.5000
4.3900
4.4700
4.4700
353,700
Jul 14, 2026
4.5300
4.5300
4.3000
4.4100
4.4100
697,300
Jul 13, 2026
4.4400
4.4900
4.3800
4.3800
4.3800
419,900
Jul 10, 2026
4.3100
4.4950
4.3000
4.4700
4.4700
442,600
Jul 9, 2026
4.4300
4.4800
4.4300
4.4600
4.4600
353,400
Jul 8, 2026
4.3700
4.4180
4.3600
4.4000
4.4000
598,200
Jul 7, 2026
4.3900
4.4500
4.3600
4.4100
4.4100
843,900
Jul 6, 2026
4.4500
4.4600
4.3800
4.4300
4.4300
561,600
Jul 2, 2026
4.4600
4.5100
4.3600
4.4100
4.4100
405,100
Jul 1, 2026
4.4500
4.4650
4.3710
4.4000
4.4000
374,500
Jun 30, 2026
4.4400
4.5250
4.4200
4.5000
4.5000
1,028,500
Jun 29, 2026
4.4300
4.4700
4.4100
4.4400
4.4400
306,200
Jun 26, 2026
4.3300
4.4400
4.3300
4.4200
4.4200
467,800
Jun 25, 2026
4.4200
4.4200
4.3300
4.3400
4.3400
774,800
Jun 24, 2026
4.5300
4.5300
4.3500
4.3600
4.3600
719,200
Jun 23, 2026
4.4900
4.5800
4.4100
4.5300
4.5300
417,400
Jun 22, 2026
4.5700
4.6200
4.5350
4.5600
4.5600
753,800
Jun 18, 2026
4.6200
4.6600
4.5300
4.5700
4.5700
676,200
Jun 17, 2026
4.6800
4.7150
4.5700
4.5900
4.5900
382,300
Jun 16, 2026
4.6100
4.6800
4.5850
4.6600
4.6600
432,200
Jun 15, 2026
4.5000
4.6100
4.5000
4.5900
4.5900
596,400
Jun 12, 2026
4.4300
4.4990
4.4200
4.4600
4.4600
636,500
Jun 11, 2026
4.2700
4.4150
4.2700
4.4100
4.4100
485,200
Jun 10, 2026
4.1800
4.2990
4.1800
4.2300
4.2300
660,900
Jun 9, 2026
4.1700
4.2300
4.1400
4.2100
4.2100
919,900
Jun 8, 2026
4.1500
4.1500
4.0500
4.1400
4.1400
1,127,800
Jun 5, 2026
4.1400
4.2100
4.0800
4.1700
4.1700
518,700
Jun 4, 2026
4.2100
4.2700
4.1600
4.2000
4.2000
508,000
Jun 3, 2026
4.2300
4.2450
4.1400
4.1800
4.1800
932,900
Jun 2, 2026
4.3000
4.3350
4.2100
4.2400
4.2400
715,100
Jun 1, 2026
4.3100
4.3550
4.2600
4.2800
4.2800
497,500
May 29, 2026
4.2700
4.3850
4.2700
4.3300
4.3300
538,200
May 28, 2026
4.2400
4.3350
4.1900
4.2900
4.2900
1,269,600
May 27, 2026
4.2700
4.3100
4.1900
4.2900
4.2900
595,100
May 26, 2026
4.2800
4.2900
4.2200
4.2700
4.2700
960,900
May 22, 2026
4.3700
4.3800
4.1850
4.2200
4.2200
523,100
May 21, 2026
4.3200
4.3900
4.2900
4.3700
4.3700
435,200
May 20, 2026
4.2500
4.3500
4.2100
4.3300
4.3300
468,000
May 19, 2026
4.2000
4.2300
4.1500
4.2100
4.2100
433,400
May 18, 2026
4.2100
4.2850
4.1400
4.2500
4.2500
597,800
May 15, 2026
4.2400
4.2800
4.1600
4.1900
4.1900
512,800
May 14, 2026
0.156
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
4.3400
4.4600
4.2710
4.3300
4.3300
749,800
May 13, 2026
4.5200
4.5400
4.4600
4.5000
4.3440
456,900
May 12, 2026
4.5000
4.5300
4.4600
4.5200
4.3633
540,000
May 11, 2026
4.6000
4.6500
4.5500
4.5600
4.4019
658,100
May 8, 2026
4.5700
4.6600
4.5700
4.6200
4.4598
358,700
May 7, 2026
4.6900
4.7400
4.6000
4.6300
4.4695
437,700
May 6, 2026
4.6000
4.7200
4.5600
4.7000
4.5371
642,600
May 5, 2026
4.4000
4.5650
4.4000
4.5400
4.3826
388,400
May 4, 2026
4.4700
4.5300
4.4300
4.4400
4.2861
1,120,600
May 1, 2026
4.5300
4.5790
4.4600
4.4700
4.3150
231,500
Apr 30, 2026
4.4000
4.6250
4.3400
4.5300
4.3730
1,597,300
Apr 29, 2026
4.4400
4.4900
4.3300
4.3300
4.1799
540,900
Apr 28, 2026
4.4800
4.5350
4.3900
4.5200
4.3633
621,200
Apr 27, 2026
4.5800
4.5850
4.4900
4.5000
4.3440
763,400
Apr 24, 2026
4.5400
4.5700
4.5150
4.5600
4.4019
440,900
Apr 23, 2026
4.4000
4.5350
4.3600
4.5100
4.3537
6,098,600
Apr 22, 2026
4.4600
4.5900
4.3600
4.3900
4.2378
465,000
Apr 21, 2026
4.6200
4.6200
4.4000
4.4000
4.2475
443,100
Apr 20, 2026
4.5500
4.6050
4.5200
4.6000
4.4405
370,400
Apr 17, 2026
4.5800
4.6200
4.5550
4.5600
4.4019
567,400
Apr 16, 2026
4.4900
4.5500
4.4550
4.5100
4.3537
367,200
Apr 15, 2026
4.4800
4.5200
4.4600
4.4900
4.3343
510,900
Apr 14, 2026
4.4900
4.5900
4.4600
4.4700
4.3150
679,600
Apr 13, 2026
4.3900
4.4600
4.3700
4.4500
4.2957
543,100
Apr 10, 2026
4.3700
4.4350
4.3550
4.4300
4.2764
662,500
Apr 9, 2026
4.3000
4.4000
4.3000
4.3800
4.2282
1,249,600
Apr 8, 2026
4.2000
4.3100
4.1400
4.3100
4.1606
688,600
Apr 7, 2026
4.0300
4.0700
3.9650
4.0600
3.9193
641,000
Apr 6, 2026
4.1000
4.1550
4.0350
4.0600
3.9193
478,600
Apr 2, 2026
4.0300
4.1700
3.9600
4.0800
3.9386
855,700
Apr 1, 2026
3.9600
4.1200
3.9400
4.1000
3.9579
754,300
Mar 31, 2026
3.8500
3.9500
3.8000
3.9400
3.8034
772,600
Mar 30, 2026
3.9000
3.9000
3.8100
3.8200
3.6876
437,600
Mar 27, 2026
3.8400
3.8900
3.8100
3.8600
3.7262
497,100
Mar 26, 2026
3.8800
3.9250
3.8450
3.8600
3.7262
502,700
Mar 25, 2026
4.0500
4.0500
3.9100
3.9300
3.7938
766,800
Mar 24, 2026
3.9200
4.0100
3.9100
3.9800
3.8420
279,400
Mar 23, 2026
3.9900
4.0550
3.9300
3.9900
3.8517
350,600
Mar 20, 2026
4.0900
4.1000
3.8850
3.9100
3.7745
822,200
Mar 19, 2026
3.9300
4.1480
3.9300
4.1300
3.9868
421,100
Mar 18, 2026
4.0500
4.0600
3.9700
4.0200
3.8806
839,100
Mar 17, 2026
4.0800
4.1100
4.0500
4.0500
3.9096
569,400
Mar 16, 2026
4.0400
4.0900
4.0200
4.0800
3.9386
344,700
Mar 13, 2026
3.9800
4.0400
3.9300
3.9700
3.8324
607,800
Mar 12, 2026
3.9800
4.0150
3.9300
3.9500
3.8131
601,200
Mar 11, 2026
3.9800
4.0600
3.9700
4.0500
3.9096
228,100
Mar 10, 2026
3.9400
4.0600
3.9300
4.0100
3.8710
476,300
Mar 9, 2026
3.7400
3.9250
3.7000
3.9100
3.7745
464,900
Mar 6, 2026
3.7500
3.8600
3.7100
3.8100
3.6779
478,500
Mar 5, 2026
3.8500
3.8650
3.7840
3.8400
3.7069
478,200
Mar 4, 2026
3.8900
3.9500
3.8870
3.9400
3.8034
389,400
Mar 3, 2026
3.8200
3.8650
3.6800
3.8300
3.6972
968,400
Mar 2, 2026
4.1000
4.1400
4.0500
4.1100
3.9675
534,800
Feb 27, 2026
4.2800
4.2900
4.1150
4.1700
4.0254
601,200
Feb 26, 2026
4.2800
4.3000
4.2000
4.2900
4.1413
725,000
Feb 25, 2026
4.3300
4.3600
4.2600
4.2800
4.1316
742,100
Feb 24, 2026
4.2000
4.3200
4.2000
4.3000
4.1509
714,800
Feb 23, 2026
4.1600
4.2000
4.1450
4.1700
4.0254
594,100
Feb 20, 2026
4.1600
4.1900
4.1050
4.1600
4.0158
509,000
Feb 19, 2026
4.0700
4.2000
4.0700
4.2000
4.0544
857,900
Feb 18, 2026
4.1700
4.1700
4.1000
4.1100
3.9675
378,200
Feb 17, 2026
4.1700
4.2150
3.9100
4.1400
3.9965
682,900
Feb 13, 2026
4.2300
4.3050
4.1200
4.2200
4.0737
431,300
Feb 12, 2026
4.3600
4.3600
4.2250
4.2600
4.1123
414,200
Feb 11, 2026
4.3300
4.3700
4.3000
4.3600
4.2089
320,700
Feb 10, 2026
4.3400
4.3600
4.2600
4.3100
4.1606
560,500
Feb 9, 2026
4.2400
4.4200
4.2100
4.3900
4.2378
1,112,900
Feb 6, 2026
4.2900
4.2900
4.1950
4.2400
4.0930
511,800
Feb 5, 2026
4.2500
4.2950
4.2300
4.2600
4.1123
797,600
Feb 4, 2026
4.3700
4.3870
4.2500
4.3000
4.1509
791,800
Feb 3, 2026
4.3200
4.3950
4.3200
4.3400
4.1895
877,800
Feb 2, 2026
4.3100
4.3790
4.3050
4.3400
4.1895
378,900
Jan 30, 2026
4.3300
4.3800
4.3050
4.3400
4.1895
964,000
Jan 29, 2026
4.4600
4.4800
4.3200
4.4100
4.2571
681,200
Jan 28, 2026
4.4400
4.5100
4.3900
4.4200
4.2668
473,200
Jan 27, 2026
4.4500
4.5100
4.4400
4.5000
4.3440
939,200
Jan 26, 2026
4.4100
4.4520
4.3900
4.4500
4.2957
521,200
Jan 23, 2026
4.4200
4.4200
4.3200
4.3800
4.2282
400,700
Jan 22, 2026
4.4000
4.4200
4.3200
4.3700
4.2185
705,100
Jan 21, 2026
4.3500
4.3900
4.3100
4.3600
4.2089
396,900
Jan 20, 2026
4.2700
4.3500
4.2450
4.2900
4.1413
796,000
Jan 16, 2026
4.2500
4.3100
4.1920
4.3000
4.1509
318,800
Jan 15, 2026
4.3400
4.3500
4.2900
4.2900
4.1413
303,700
Jan 14, 2026
4.3100
4.3600
4.2800
4.3500
4.1992
934,700
Jan 13, 2026
4.3900
4.3900
4.3000
4.3200
4.1702
337,700
Jan 12, 2026
4.3000
4.4100
4.2960
4.3900
4.2378
651,000
Jan 9, 2026
4.2200
4.2900
4.2200
4.2500
4.1027
407,000
Jan 8, 2026
4.1900
4.2200
4.1540
4.2200
4.0737
233,300
Jan 7, 2026
4.1700
4.2100
4.1250
4.1700
4.0254
441,300
Jan 6, 2026
4.2100
4.3100
4.1650
4.2000
4.0544
556,700
Jan 5, 2026
3.9900
4.1500
3.9700
4.1200
3.9772
747,900
Jan 2, 2026
4.0600
4.0600
3.9500
3.9800
3.8420
1,822,400
Dec 31, 2025
4.0300
4.0400
4.0000
4.0200
3.8806
204,700
Dec 30, 2025
3.9800
4.0500
3.9500
4.0200
3.8806
778,400
Dec 29, 2025
4.0200
4.0300
3.9450
3.9500
3.8131
753,100
Dec 26, 2025
4.0300
4.0500
3.9800
4.0400
3.8999
157,700
Dec 24, 2025
3.9900
4.0300
3.9650
4.0200
3.8806
150,500
Dec 23, 2025
3.9700
4.0000
3.9500
3.9700
3.8324
382,500
Dec 22, 2025
3.9300
3.9700
3.9100
3.9500
3.8131
325,300
Dec 19, 2025
3.9600
3.9800
3.9100
3.9200
3.7841
542,500
Dec 18, 2025
3.9000
3.9500
3.8800
3.9100
3.7745
283,600
Dec 17, 2025
3.9300
3.9400
3.8500
3.8700
3.7358
450,100
Dec 16, 2025
3.9300
3.9500
3.9020
3.9200
3.7841
561,900
Dec 15, 2025
4.0300
4.0500
3.9200
3.9400
3.8034
325,700
Dec 12, 2025
3.9800
4.0100
3.9300
4.0100
3.8710
646,400
Dec 11, 2025
3.8100
3.9100
3.8050
3.9100
3.7745
482,300
Dec 10, 2025
3.8800
3.8800
3.7900
3.8200
3.6876
372,800
Dec 9, 2025
3.8400
3.8950
3.8350
3.8800
3.7455
351,800
Dec 8, 2025
3.8300
3.8480
3.8050
3.8300
3.6972
301,200
Dec 5, 2025
3.9000
3.9500
3.8300
3.8500
3.7165
564,900
Dec 4, 2025
3.8800
3.9100
3.8700
3.8900
3.7551
203,900
Dec 3, 2025
3.8700
3.9000
3.8400
3.8700
3.7358
343,900
Dec 2, 2025
3.9000
3.9690
3.8400
3.8700
3.7358
818,600
Dec 1, 2025
3.8900
3.8900
3.8300
3.8600
3.7262
540,700
Nov 28, 2025
3.8800
3.8800
3.8150
3.8500
3.7165
189,700
Nov 26, 2025
3.8000
3.8350
3.7800
3.8000
3.6683
279,500
Nov 25, 2025
3.7600
3.7900
3.7100
3.7700
3.6393
462,400
Nov 24, 2025
3.7400
3.7700
3.7000
3.7400
3.6103
960,800
Nov 21, 2025
3.7000
3.7400
3.6400
3.7100
3.5814
401,800
Nov 20, 2025
3.8100
3.8450
3.7100
3.7100
3.5814
351,100
Nov 19, 2025
3.8400
3.9000
3.7700
3.8100
3.6779
413,800
Nov 18, 2025
3.8300
3.8700
3.7800
3.8500
3.7165
689,900
Nov 17, 2025
3.8600
3.8950
3.8250
3.8600
3.7262
382,200
Nov 14, 2025
3.8600
3.8700
3.7900
3.7900
3.6586
404,700
Nov 13, 2025
3.9200
3.9400
3.8600
3.9000
3.7648
220,000
Nov 12, 2025
3.9300
4.0050
3.9100
3.9200
3.7841
814,400
Nov 11, 2025
3.7800
3.9050
3.7800
3.8800
3.7455
458,600
Nov 10, 2025
3.8900
3.8900
3.7650
3.8000
3.6683
641,600
Nov 7, 2025
3.7500
3.8400
3.7400
3.8400
3.7069
261,900
Nov 6, 2025
3.8000
3.8100
3.7050
3.7400
3.6103
726,200
Nov 5, 2025
3.7000
3.7800
3.7000
3.7700
3.6393
386,000
Nov 4, 2025
3.8600
3.8600
3.6850
3.6900
3.5621
701,000
Nov 3, 2025
3.8500
3.9300
3.8200
3.9100
3.7745
673,200
