Engie Energia Chile S.A. (ECL.SN)
Santiago - Santiago Precio retrasado. Moneda en CLP.
Añadir a la lista de seguimiento
A partir del 02:03PM CLT. Mercado abierto.
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CLPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 jun 2024 | 820.00 | 834.00 | 812.99 | 834.00 | 834.00 | 218,464 |
| 18 jun 2024 | 806.50 | 826.20 | 810.00 | 825.00 | 825.00 | 247,597 |
| 17 jun 2024 | 810.00 | 825.00 | 810.00 | 810.00 | 810.00 | 160,666 |
| 14 jun 2024 | 802.00 | 817.00 | 796.93 | 802.00 | 802.00 | 128,298 |
| 13 jun 2024 | 811.70 | 820.00 | 810.27 | 811.70 | 811.70 | 48,400 |
| 12 jun 2024 | 812.00 | 818.00 | 802.00 | 812.00 | 812.00 | 69,924 |
| 11 jun 2024 | 805.00 | 830.00 | 805.00 | 805.00 | 805.00 | 452,609 |
| 10 jun 2024 | 812.51 | 830.02 | 812.50 | 813.21 | 813.21 | 23,144 |
| 07 jun 2024 | 823.00 | 831.86 | 820.00 | 823.00 | 823.00 | 38,922 |
| 06 jun 2024 | 826.00 | 830.00 | 820.00 | 822.97 | 822.97 | 5,000 |
| 05 jun 2024 | 834.63 | 838.25 | 826.01 | 830.83 | 830.83 | 9,385 |
| 04 jun 2024 | 834.26 | 834.26 | 810.00 | 834.26 | 834.26 | 65,386 |
| 03 jun 2024 | 839.98 | 841.62 | 820.00 | 839.18 | 839.18 | 20,400 |
| 31 may 2024 | 850.00 | 850.00 | 831.98 | 850.00 | 850.00 | 713,461 |
| 30 may 2024 | 842.00 | 848.00 | 835.00 | 842.00 | 842.00 | 221,881 |
| 29 may 2024 | 848.50 | 858.00 | 835.00 | 848.50 | 848.50 | 143,403 |
| 28 may 2024 | 848.98 | 849.00 | 835.06 | 848.98 | 848.98 | 111,056 |
| 27 may 2024 | 837.00 | 845.00 | 824.90 | 842.24 | 842.24 | 11,692 |
| 24 may 2024 | 835.50 | 835.50 | 822.97 | 834.94 | 834.94 | 5,314 |
| 23 may 2024 | 835.00 | 835.00 | 822.19 | 835.00 | 835.00 | 110,459 |
| 22 may 2024 | 825.00 | 829.00 | 790.00 | 813.55 | 813.55 | 34,723 |
| 20 may 2024 | 824.99 | 827.90 | 821.00 | 824.99 | 824.99 | 75,679 |
| 17 may 2024 | 830.00 | 834.00 | 820.00 | 830.00 | 830.00 | 90,582 |
| 16 may 2024 | 830.00 | 834.97 | 821.68 | 830.00 | 830.00 | 196,276 |
| 15 may 2024 | 830.00 | 835.00 | 825.99 | 830.00 | 830.00 | 292,209 |
| 14 may 2024 | 830.00 | 835.00 | 816.00 | 833.79 | 833.79 | 19,891 |
| 13 may 2024 | 840.00 | 840.00 | 833.00 | 840.00 | 840.00 | 483,848 |
| 10 may 2024 | 840.00 | 841.00 | 835.00 | 840.00 | 840.00 | 48,983 |
| 09 may 2024 | 835.00 | 840.99 | 830.00 | 835.00 | 835.00 | 41,020 |
| 08 may 2024 | 840.00 | 844.00 | 832.00 | 840.00 | 840.00 | 69,547 |
| 07 may 2024 | 845.00 | 849.00 | 810.00 | 845.00 | 845.00 | 144,274 |
| 06 may 2024 | 820.00 | 839.00 | 810.00 | 820.00 | 820.00 | 66,015 |
| 03 may 2024 | 837.10 | 840.00 | 810.00 | 838.82 | 838.82 | 4,538 |
| 02 may 2024 | 820.00 | 820.00 | 787.00 | 820.00 | 820.00 | 605,913 |
| 30 abr 2024 | 788.00 | 818.00 | 788.00 | 788.00 | 788.00 | 156,991 |
| 29 abr 2024 | 818.00 | 818.00 | 792.00 | 818.00 | 818.00 | 266,840 |
| 26 abr 2024 | 790.01 | 810.00 | 787.99 | 790.01 | 790.01 | 166,103 |
| 25 abr 2024 | 791.96 | 800.00 | 791.00 | 797.37 | 797.37 | 15,496 |
| 24 abr 2024 | 796.00 | 800.00 | 794.00 | 796.00 | 796.00 | 66,556 |
| 23 abr 2024 | 796.80 | 797.00 | 787.00 | 796.55 | 796.55 | 26,191 |
| 22 abr 2024 | 785.00 | 800.00 | 770.00 | 785.00 | 785.00 | 167,624 |
| 19 abr 2024 | 794.83 | 799.99 | 776.00 | 794.83 | 794.83 | 84,807 |
| 18 abr 2024 | 800.00 | 804.00 | 795.79 | 800.00 | 800.00 | 172,654 |
| 17 abr 2024 | 799.90 | 814.45 | 784.99 | 799.90 | 799.90 | 48,187 |
| 16 abr 2024 | 810.00 | 825.01 | 795.01 | 810.00 | 810.00 | 337,066 |
| 15 abr 2024 | 814.50 | 823.29 | 814.00 | 814.50 | 814.50 | 126,571 |
| 12 abr 2024 | 823.00 | 834.80 | 803.10 | 823.00 | 823.00 | 91,150 |
| 11 abr 2024 | 835.00 | 835.00 | 830.00 | 835.00 | 835.00 | 114,703 |
| 10 abr 2024 | 832.00 | 832.00 | 810.99 | 827.88 | 827.88 | 25,071 |
| 09 abr 2024 | 820.00 | 820.00 | 810.00 | 820.00 | 820.00 | 452,798 |
| 08 abr 2024 | 820.00 | 830.00 | 816.45 | 820.00 | 820.00 | 79,793 |
| 05 abr 2024 | 825.00 | 825.00 | 816.00 | 825.00 | 825.00 | 113,542 |
| 04 abr 2024 | 816.00 | 827.00 | 816.00 | 816.00 | 816.00 | 64,605 |
| 03 abr 2024 | 825.00 | 830.01 | 816.00 | 825.00 | 825.00 | 307,022 |
| 02 abr 2024 | 816.25 | 818.89 | 785.00 | 816.25 | 816.25 | 70,603 |
| 01 abr 2024 | 783.00 | 800.00 | 782.00 | 790.08 | 790.08 | 37,000 |
| 28 mar 2024 | 785.00 | 785.53 | 777.00 | 779.76 | 779.76 | 230,560 |
| 27 mar 2024 | 780.00 | 781.01 | 775.01 | 780.00 | 780.00 | 130,684 |
| 26 mar 2024 | 779.81 | 780.00 | 777.97 | 779.81 | 779.81 | 294,475 |
| 25 mar 2024 | 773.00 | 779.90 | 772.01 | 773.00 | 773.00 | 50,008 |
| 22 mar 2024 | 779.98 | 779.98 | 771.99 | 779.98 | 779.98 | 67,432 |
| 21 mar 2024 | 770.00 | 780.00 | 770.00 | 771.44 | 771.44 | 40,942 |
| 20 mar 2024 | 779.00 | 783.00 | 762.95 | 779.00 | 779.00 | 52,125 |
| 19 mar 2024 | 770.00 | 779.28 | 763.27 | 770.00 | 770.00 | 345,112 |
| 18 mar 2024 | 775.00 | 792.00 | 775.00 | 775.00 | 775.00 | 87,781 |
| 15 mar 2024 | 790.00 | 795.00 | 785.01 | 790.00 | 790.00 | 867,666 |
| 14 mar 2024 | 789.00 | 799.01 | 775.00 | 788.37 | 788.37 | 35,594 |
| 13 mar 2024 | 795.10 | 810.00 | 795.01 | 795.10 | 795.10 | 98,454 |
| 12 mar 2024 | 796.00 | 804.00 | 790.00 | 799.35 | 799.35 | 43,901 |
| 11 mar 2024 | 794.90 | 800.00 | 785.00 | 792.32 | 792.32 | 15,348 |
| 08 mar 2024 | 795.00 | 810.00 | 795.00 | 795.00 | 795.00 | 54,000 |
| 07 mar 2024 | 798.00 | 840.00 | 795.00 | 799.78 | 799.78 | 43,468 |
| 06 mar 2024 | 800.00 | 810.00 | 796.04 | 800.00 | 800.00 | 171,174 |
| 05 mar 2024 | 795.00 | 815.00 | 795.00 | 795.00 | 795.00 | 64,888 |
| 04 mar 2024 | 803.00 | 824.00 | 800.00 | 803.00 | 803.00 | 115,620 |
| 01 mar 2024 | 821.00 | 835.00 | 820.00 | 821.00 | 821.00 | 221,847 |
| 29 feb 2024 | 825.00 | 836.88 | 825.00 | 825.00 | 825.00 | 969,547 |
| 28 feb 2024 | 826.77 | 839.89 | 821.00 | 826.77 | 826.77 | 59,122 |
| 27 feb 2024 | 825.00 | 840.00 | 824.00 | 825.00 | 825.00 | 240,351 |
| 26 feb 2024 | 832.02 | 835.01 | 830.00 | 832.02 | 832.02 | 50,000 |
| 23 feb 2024 | 840.00 | 845.00 | 839.99 | 840.04 | 840.04 | 32,014 |
| 22 feb 2024 | 840.00 | 850.00 | 840.00 | 840.00 | 840.00 | 86,674 |
| 21 feb 2024 | 840.00 | 859.00 | 836.00 | 840.00 | 840.00 | 109,320 |
| 20 feb 2024 | 850.00 | 850.00 | 839.00 | 850.00 | 850.00 | 125,391 |
| 19 feb 2024 | 839.00 | 849.00 | 838.00 | 839.00 | 839.00 | 117,984 |
| 16 feb 2024 | 847.80 | 847.80 | 838.00 | 847.80 | 847.80 | 161,052 |
| 15 feb 2024 | 844.00 | 845.00 | 838.00 | 844.00 | 844.00 | 101,812 |
| 14 feb 2024 | 844.99 | 844.99 | 829.99 | 844.99 | 844.99 | 92,247 |
| 13 feb 2024 | 837.00 | 849.00 | 837.00 | 839.05 | 839.05 | 40,623 |
| 12 feb 2024 | 845.00 | 852.00 | 810.00 | 845.00 | 845.00 | 229,997 |
| 09 feb 2024 | 850.00 | 850.00 | 835.80 | 850.00 | 850.00 | 65,626 |
| 08 feb 2024 | 845.00 | 850.00 | 800.00 | 846.32 | 846.32 | 39,856 |
| 07 feb 2024 | 850.00 | 853.88 | 839.00 | 850.00 | 850.00 | 123,818 |
| 06 feb 2024 | 854.10 | 860.26 | 839.99 | 853.88 | 853.88 | 17,685 |
| 05 feb 2024 | 850.00 | 850.00 | 834.00 | 850.00 | 850.00 | 133,859 |
| 02 feb 2024 | 845.00 | 853.70 | 818.00 | 845.00 | 845.00 | 131,534 |
| 01 feb 2024 | 850.00 | 879.00 | 846.99 | 850.00 | 850.00 | 171,984 |
| 31 ene 2024 | 880.00 | 880.00 | 869.97 | 879.49 | 879.49 | 18,141 |
| 30 ene 2024 | 875.00 | 886.00 | 866.00 | 875.00 | 875.00 | 132,236 |
| 29 ene 2024 | 875.00 | 887.00 | 865.00 | 875.00 | 875.00 | 292,671 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.