Enel Américas S.A. (ENELAM.SN)
Santiago - Santiago Precio retrasado. Divisa en CLP.
Añadir a la lista de seguimiento
Al cierre: 04:00PM CLT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CLPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 90.51 | 91.70 | 89.00 | 90.50 | 90.50 | 35,035,271 |
| 16 may 2024 | 90.75 | 92.07 | 90.57 | 90.75 | 90.75 | 8,879,204 |
| 15 may 2024 | 91.75 | 93.40 | 91.55 | 91.75 | 91.75 | 3,871,676 |
| 14 may 2024 | 91.50 | 92.85 | 90.74 | 91.50 | 91.50 | 7,075,156 |
| 13 may 2024 | 92.50 | 94.15 | 92.50 | 92.50 | 92.50 | 2,534,326 |
| 10 may 2024 | 93.60 | 93.90 | 92.00 | 93.60 | 93.60 | 7,494,297 |
| 09 may 2024 | 92.30 | 93.50 | 91.76 | 92.30 | 92.30 | 4,765,454 |
| 08 may 2024 | 91.75 | 91.84 | 90.15 | 91.75 | 91.75 | 6,133,951 |
| 07 may 2024 | 90.99 | 90.99 | 90.00 | 90.99 | 90.99 | 3,448,027 |
| 06 may 2024 | 89.70 | 92.00 | 89.70 | 89.70 | 89.70 | 4,518,886 |
| 03 may 2024 | 91.25 | 91.45 | 89.30 | 91.25 | 91.25 | 3,094,261 |
| 02 may 2024 | 89.30 | 91.99 | 89.30 | 89.30 | 89.30 | 7,113,355 |
| 30 abr 2024 | 90.00 | 92.01 | 90.00 | 90.00 | 90.00 | 15,625,767 |
| 29 abr 2024 | 91.00 | 91.00 | 88.80 | 91.00 | 91.00 | 9,068,698 |
| 26 abr 2024 | 89.00 | 89.82 | 88.56 | 89.00 | 89.00 | 4,331,000 |
| 25 abr 2024 | 88.55 | 91.56 | 88.55 | 88.55 | 88.55 | 11,125,855 |
| 24 abr 2024 | 90.11 | 92.99 | 90.11 | 90.11 | 90.11 | 20,257,027 |
| 23 abr 2024 | 92.39 | 92.79 | 91.43 | 92.39 | 92.39 | 5,618,369 |
| 22 abr 2024 | 91.50 | 91.85 | 89.70 | 91.50 | 91.50 | 7,190,347 |
| 19 abr 2024 | 89.98 | 91.81 | 89.98 | 89.98 | 89.98 | 14,996,924 |
| 18 abr 2024 | 91.20 | 91.49 | 90.60 | 91.20 | 91.20 | 5,710,501 |
| 17 abr 2024 | 90.79 | 91.80 | 88.00 | 90.79 | 90.79 | 10,862,729 |
| 16 abr 2024 | 90.15 | 90.99 | 90.04 | 90.15 | 90.15 | 5,585,253 |
| 15 abr 2024 | 90.15 | 92.00 | 90.15 | 90.15 | 90.15 | 5,087,118 |
| 12 abr 2024 | 91.00 | 92.86 | 90.75 | 91.00 | 91.00 | 4,710,819 |
| 11 abr 2024 | 92.26 | 93.99 | 92.10 | 92.26 | 92.26 | 12,625,787 |
| 10 abr 2024 | 93.00 | 95.00 | 92.65 | 93.00 | 93.00 | 12,723,354 |
| 09 abr 2024 | 92.89 | 93.70 | 91.00 | 92.89 | 92.89 | 13,362,748 |
| 08 abr 2024 | 91.00 | 92.60 | 91.00 | 91.00 | 91.00 | 14,618,252 |
| 05 abr 2024 | 91.31 | 93.29 | 91.31 | 91.31 | 91.31 | 6,709,377 |
| 04 abr 2024 | 92.25 | 94.10 | 92.01 | 92.25 | 92.25 | 8,671,033 |
| 03 abr 2024 | 93.01 | 94.90 | 92.75 | 93.01 | 93.01 | 7,423,191 |
| 02 abr 2024 | 93.48 | 93.99 | 92.04 | 93.48 | 93.48 | 4,413,951 |
| 01 abr 2024 | 93.65 | 96.00 | 93.65 | 93.65 | 93.65 | 6,799,901 |
| 28 mar 2024 | 95.51 | 96.88 | 95.10 | 95.51 | 95.51 | 11,154,465 |
| 27 mar 2024 | 95.13 | 95.56 | 94.96 | 95.13 | 95.13 | 4,545,378 |
| 26 mar 2024 | 95.00 | 95.98 | 94.75 | 95.00 | 95.00 | 7,817,887 |
| 25 mar 2024 | 95.00 | 96.18 | 94.85 | 95.00 | 95.00 | 1,969,825 |
| 22 mar 2024 | 95.20 | 96.40 | 95.20 | 95.20 | 95.20 | 5,648,482 |
| 21 mar 2024 | 95.51 | 97.98 | 95.51 | 95.51 | 95.51 | 3,057,237 |
| 20 mar 2024 | 96.80 | 96.80 | 95.13 | 96.80 | 96.80 | 3,595,679 |
| 19 mar 2024 | 95.05 | 96.00 | 95.05 | 95.05 | 95.05 | 12,065,214 |
| 18 mar 2024 | 95.95 | 96.90 | 94.97 | 95.95 | 95.95 | 6,725,537 |
| 15 mar 2024 | 96.00 | 97.00 | 95.53 | 96.00 | 96.00 | 54,308,299 |
| 14 mar 2024 | 96.45 | 96.45 | 95.35 | 96.45 | 96.45 | 6,826,900 |
| 13 mar 2024 | 96.00 | 98.99 | 95.30 | 96.00 | 96.00 | 8,852,814 |
| 12 mar 2024 | 95.50 | 96.27 | 95.30 | 95.50 | 95.50 | 5,979,733 |
| 11 mar 2024 | 95.69 | 96.00 | 94.81 | 95.69 | 95.69 | 4,172,552 |
| 08 mar 2024 | 95.25 | 96.50 | 95.25 | 95.25 | 95.25 | 4,627,560 |
| 07 mar 2024 | 95.99 | 97.36 | 95.40 | 95.99 | 95.99 | 7,448,023 |
| 06 mar 2024 | 96.00 | 96.84 | 95.69 | 96.00 | 96.00 | 3,427,653 |
| 05 mar 2024 | 95.30 | 96.76 | 95.10 | 95.30 | 95.30 | 3,972,074 |
| 04 mar 2024 | 96.21 | 99.23 | 96.21 | 96.21 | 96.21 | 4,087,367 |
| 01 mar 2024 | 98.65 | 98.94 | 97.53 | 98.65 | 98.65 | 4,255,168 |
| 29 feb 2024 | 98.50 | 101.00 | 98.50 | 98.50 | 98.50 | 159,431,696 |
| 28 feb 2024 | 99.20 | 101.93 | 99.20 | 99.20 | 99.20 | 5,375,229 |
| 27 feb 2024 | 100.27 | 100.75 | 99.00 | 100.27 | 100.27 | 6,607,702 |
| 26 feb 2024 | 99.00 | 100.60 | 98.00 | 99.00 | 99.00 | 3,570,978 |
| 23 feb 2024 | 98.10 | 99.75 | 98.10 | 98.10 | 98.10 | 7,959,507 |
| 22 feb 2024 | 98.40 | 101.00 | 98.38 | 98.40 | 98.40 | 6,966,430 |
| 21 feb 2024 | 99.10 | 101.00 | 99.10 | 99.10 | 99.10 | 7,984,651 |
| 20 feb 2024 | 101.95 | 101.95 | 99.02 | 101.95 | 101.95 | 9,865,686 |
| 19 feb 2024 | 100.20 | 100.29 | 99.27 | 100.20 | 100.20 | 3,750,535 |
| 16 feb 2024 | 99.74 | 99.99 | 97.51 | 99.74 | 99.74 | 4,470,141 |
| 15 feb 2024 | 97.50 | 98.77 | 97.42 | 97.50 | 97.50 | 3,011,250 |
| 14 feb 2024 | 98.50 | 99.29 | 97.00 | 98.50 | 98.50 | 7,692,616 |
| 13 feb 2024 | 98.16 | 99.29 | 97.63 | 98.16 | 98.16 | 2,397,790 |
| 12 feb 2024 | 99.29 | 99.29 | 98.00 | 99.29 | 99.29 | 3,439,469 |
| 09 feb 2024 | 98.00 | 99.00 | 97.65 | 98.00 | 98.00 | 1,623,215 |
| 08 feb 2024 | 98.10 | 99.00 | 97.75 | 98.10 | 98.10 | 2,889,575 |
| 07 feb 2024 | 98.10 | 98.95 | 96.22 | 98.10 | 98.10 | 6,706,775 |
| 06 feb 2024 | 97.00 | 97.30 | 95.15 | 97.00 | 97.00 | 6,848,189 |
| 05 feb 2024 | 95.50 | 95.99 | 94.54 | 95.50 | 95.50 | 1,822,313 |
| 02 feb 2024 | 96.00 | 96.00 | 94.69 | 96.00 | 96.00 | 4,655,907 |
| 01 feb 2024 | 95.00 | 95.71 | 94.49 | 95.00 | 95.00 | 4,556,217 |
| 31 ene 2024 | 94.23 | 95.30 | 94.13 | 94.23 | 94.23 | 6,810,413 |
| 30 ene 2024 | 94.50 | 95.28 | 94.50 | 94.50 | 94.50 | 20,387,789 |
| 29 ene 2024 | 95.40 | 96.90 | 94.95 | 95.40 | 95.40 | 3,841,736 |
| 26 ene 2024 | 95.40 | 95.99 | 94.40 | 95.40 | 95.40 | 12,693,778 |
| 25 ene 2024 | 95.15 | 95.31 | 94.40 | 95.15 | 95.15 | 7,417,035 |
| 24 ene 2024 | 95.00 | 95.65 | 94.67 | 95.00 | 95.00 | 8,004,360 |
| 23 ene 2024 | 95.30 | 96.16 | 94.81 | 95.30 | 95.30 | 85,270 |
| 22 ene 2024 | 95.69 | 95.75 | 94.80 | 95.69 | 95.69 | 1,653,769 |
| 22 ene 2024 | 0.001094 Dividendo | |||||
| 19 ene 2024 | 95.99 | 95.99 | 94.80 | 95.99 | 95.99 | 213,840 |
| 18 ene 2024 | 94.31 | 97.49 | 94.01 | 94.31 | 94.31 | 6,541,956 |
| 17 ene 2024 | 95.00 | 96.60 | 94.22 | 95.00 | 95.00 | 11,298,209 |
| 16 ene 2024 | 96.29 | 98.40 | 96.29 | 96.29 | 96.29 | 183,226 |
| 15 ene 2024 | 97.44 | 97.90 | 96.55 | 97.44 | 97.44 | 1,255,550 |
| 12 ene 2024 | 96.67 | 97.92 | 96.65 | 96.67 | 96.67 | 3,346,782 |
| 11 ene 2024 | 97.26 | 99.00 | 97.10 | 97.26 | 97.26 | 2,674,224 |
| 10 ene 2024 | 99.00 | 99.85 | 97.21 | 99.00 | 99.00 | 4,772,014 |
| 09 ene 2024 | 99.25 | 99.89 | 97.02 | 99.25 | 99.25 | 5,934,364 |
| 08 ene 2024 | 97.01 | 98.59 | 96.69 | 97.01 | 97.01 | 2,154,714 |
| 05 ene 2024 | 98.51 | 99.70 | 98.51 | 98.51 | 98.51 | 2,296,739 |
| 04 ene 2024 | 99.97 | 100.49 | 98.69 | 99.97 | 99.97 | 4,353,081 |
| 03 ene 2024 | 98.88 | 98.88 | 98.01 | 98.88 | 98.88 | 4,148,340 |
| 02 ene 2024 | 98.99 | 98.99 | 96.24 | 98.99 | 98.99 | 5,431,979 |
| 29 dic 2023 | 97.50 | 97.69 | 96.50 | 97.50 | 97.50 | 4,826,203 |
| 28 dic 2023 | 96.62 | 97.99 | 96.62 | 96.62 | 96.62 | 5,753,781 |
| *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.