Enel Generación Chile S.A. (ENELGXCH.SN)
Santiago - Santiago Precio retrasado. Divisa en CLP.
Añadir a la lista de seguimiento
Al cierre: 02:23PM CLT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CLPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 345.00 | 350.00 | 341.44 | 346.94 | 346.94 | 111,722 |
| 02 may 2024 | 340.00 | 345.00 | 339.00 | 341.44 | 341.44 | 30,631 |
| 30 abr 2024 | 335.00 | 335.00 | 323.70 | 334.89 | 334.89 | 8,298 |
| 29 abr 2024 | 308.00 | 335.01 | 308.00 | 326.97 | 326.97 | 53,180 |
| 26 abr 2024 | 323.02 | 335.00 | 323.02 | 325.88 | 325.88 | 15,297 |
| 25 abr 2024 | 336.00 | 342.00 | 335.00 | 335.77 | 335.77 | 298 |
| 24 abr 2024 | 334.00 | 340.00 | 325.00 | 337.93 | 337.93 | 350 |
| 23 abr 2024 | 332.00 | 335.00 | 330.00 | 333.47 | 333.47 | 10,049 |
| 22 abr 2024 | 331.00 | 332.00 | 331.00 | 331.46 | 331.46 | 3,233 |
| 19 abr 2024 | 325.71 | 332.00 | 330.00 | 330.51 | 330.51 | 376 |
| 18 abr 2024 | 330.00 | 330.00 | 329.00 | 329.07 | 329.07 | 44,633 |
| 17 abr 2024 | 330.00 | 332.00 | 326.70 | 330.12 | 330.12 | 3,958 |
| 16 abr 2024 | 329.00 | 331.00 | 325.71 | 331.00 | 331.00 | 352,894 |
| 15 abr 2024 | 329.00 | 330.00 | 329.00 | 329.61 | 329.61 | 23,518 |
| 12 abr 2024 | 342.00 | 339.00 | 320.10 | 328.42 | 328.42 | 351,900 |
| 11 abr 2024 | 331.00 | 331.00 | 328.00 | 330.09 | 330.09 | 240,014 |
| 10 abr 2024 | 328.00 | 332.00 | 326.00 | 328.26 | 328.26 | 386 |
| 09 abr 2024 | 333.00 | 331.00 | 320.10 | 325.51 | 325.51 | 29,649 |
| 08 abr 2024 | 334.98 | 335.00 | 330.00 | 333.42 | 333.42 | 10,000 |
| 05 abr 2024 | 339.44 | 336.05 | 336.05 | 339.44 | 339.44 | 6,226 |
| 04 abr 2024 | 333.00 | 340.00 | 337.00 | 339.44 | 339.44 | 383 |
| 03 abr 2024 | 350.00 | 337.34 | 330.00 | 330.73 | 330.73 | 624,796 |
| 02 abr 2024 | 330.00 | 334.00 | 332.99 | 334.00 | 334.00 | 62,187 |
| 01 abr 2024 | 327.22 | 330.00 | 328.00 | 329.46 | 329.46 | 400,315 |
| 28 mar 2024 | 329.00 | 332.00 | 330.00 | 330.53 | 330.53 | 127,968 |
| 27 mar 2024 | 329.50 | 330.00 | 329.50 | 329.86 | 329.86 | 353 |
| 26 mar 2024 | 328.00 | 331.00 | 330.00 | 330.09 | 330.09 | 176,537 |
| 25 mar 2024 | 328.30 | 328.30 | 328.00 | 328.07 | 328.07 | 167,854 |
| 22 mar 2024 | 330.00 | 333.00 | 330.00 | 331.62 | 331.62 | 124,526 |
| 21 mar 2024 | 332.10 | 335.00 | 332.00 | 334.29 | 334.29 | 1,206 |
| 20 mar 2024 | 330.00 | 332.00 | 330.00 | 330.00 | 330.00 | 140,975 |
| 19 mar 2024 | 334.00 | 335.00 | 331.33 | 331.33 | 331.33 | 108,047 |
| 18 mar 2024 | 340.00 | 335.00 | 331.00 | 335.00 | 335.00 | 604,817 |
| 15 mar 2024 | 333.01 | 342.00 | 333.01 | 340.28 | 340.28 | 7,890 |
| 14 mar 2024 | 331.00 | 340.01 | 331.00 | 339.77 | 339.77 | 260,728 |
| 13 mar 2024 | 330.00 | 333.50 | 325.00 | 329.78 | 329.78 | 268 |
| 12 mar 2024 | 332.00 | 340.00 | 330.00 | 331.37 | 331.37 | 227 |
| 11 mar 2024 | 330.00 | 335.00 | 333.00 | 332.96 | 332.96 | 1,087 |
| 08 mar 2024 | 332.50 | 335.20 | 333.00 | 335.00 | 335.00 | 245 |
| 07 mar 2024 | 343.99 | 335.20 | 332.00 | 335.20 | 335.20 | 38,835 |
| 06 mar 2024 | 337.00 | 340.00 | 337.00 | 337.22 | 337.22 | 213 |
| 05 mar 2024 | 349.00 | 345.50 | 338.00 | 338.41 | 338.41 | 84,278 |
| 04 mar 2024 | 360.00 | 345.00 | 343.00 | 345.04 | 345.04 | 69,612 |
| 01 mar 2024 | 340.00 | 355.90 | 340.00 | 342.95 | 342.95 | 68,147 |
| 29 feb 2024 | 338.00 | 341.00 | 330.00 | 339.03 | 339.03 | 523 |
| 28 feb 2024 | 320.00 | 323.00 | 323.00 | 320.00 | 320.00 | 22,632 |
| 27 feb 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 4,248 |
| 26 feb 2024 | 319.33 | 320.00 | 319.33 | 320.00 | 320.00 | 278,451 |
| 23 feb 2024 | 315.01 | 320.00 | 315.01 | 319.33 | 319.33 | 4,687 |
| 22 feb 2024 | 320.50 | 323.00 | 320.00 | 320.00 | 320.00 | 235,272 |
| 21 feb 2024 | 320.00 | 320.00 | 320.00 | 320.01 | 320.01 | 308,919 |
| 20 feb 2024 | 321.00 | 321.00 | 321.00 | 321.03 | 321.03 | 200 |
| 19 feb 2024 | 321.00 | 325.00 | 313.00 | 321.01 | 321.01 | 457 |
| 16 feb 2024 | 319.88 | 321.00 | 320.20 | 321.00 | 321.00 | 209,016 |
| 15 feb 2024 | 312.00 | 320.50 | 318.48 | 319.88 | 319.88 | 147,226 |
| 14 feb 2024 | 313.99 | 319.59 | 313.99 | 318.86 | 318.86 | 325,109 |
| 13 feb 2024 | 315.00 | 315.00 | 315.00 | 314.62 | 314.62 | 29,174 |
| 12 feb 2024 | 320.00 | 320.00 | 315.00 | 315.00 | 315.00 | 5,456 |
| 09 feb 2024 | 313.00 | 315.00 | 313.00 | 315.00 | 315.00 | 249,175 |
| 08 feb 2024 | 315.00 | 314.00 | 311.44 | 312.65 | 312.65 | 206,953 |
| 07 feb 2024 | 315.00 | 315.00 | 315.00 | 320.27 | 320.27 | 2,538 |
| 06 feb 2024 | 320.27 | 320.00 | 319.90 | 320.27 | 320.27 | 15,090 |
| 05 feb 2024 | 315.00 | 321.60 | 313.00 | 320.27 | 320.27 | 10,000 |
| 02 feb 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 311,040 |
| 01 feb 2024 | 314.13 | 314.13 | 313.00 | 314.13 | 314.13 | 2,471 |
| 31 ene 2024 | 320.00 | 320.00 | 310.99 | 314.13 | 314.13 | 6,484 |
| 30 ene 2024 | 315.00 | 314.16 | 314.13 | 314.13 | 314.13 | 22,509 |
| 29 ene 2024 | 309.00 | 315.00 | 309.00 | 314.13 | 314.13 | 38,275 |
| 26 ene 2024 | 312.00 | 314.00 | 311.80 | 314.00 | 314.00 | 76,283 |
| 25 ene 2024 | 312.00 | 315.00 | 312.00 | 312.00 | 312.00 | 13,139 |
| 24 ene 2024 | 312.00 | 315.00 | 312.00 | 314.75 | 314.75 | 437,930 |
| 23 ene 2024 | 310.00 | 311.00 | 310.00 | 310.60 | 310.60 | 48,085 |
| 22 ene 2024 | 315.00 | 315.00 | 308.00 | 310.01 | 310.01 | 221,672 |
| 19 ene 2024 | 312.00 | 315.00 | 312.00 | 314.68 | 314.68 | 119,764 |
| 18 ene 2024 | 320.00 | 313.00 | 313.00 | 310.69 | 310.69 | 17,828 |
| 17 ene 2024 | 310.50 | 310.70 | 308.00 | 310.69 | 310.69 | 10 |
| 16 ene 2024 | 308.00 | 309.00 | 308.00 | 308.00 | 308.00 | 272,421 |
| 15 ene 2024 | 312.00 | 312.30 | 311.00 | 312.00 | 312.00 | 5,100 |
| 15 ene 2024 | 4.875301 Dividendo | |||||
| 12 ene 2024 | 325.00 | 316.00 | 315.00 | 315.14 | 310.26 | 135,973 |
| 11 ene 2024 | 315.00 | 318.99 | 315.00 | 316.29 | 311.40 | 37,175 |
| 10 ene 2024 | 320.00 | 320.00 | 319.80 | 319.87 | 314.92 | 47,287 |
| 09 ene 2024 | 318.00 | 319.00 | 318.00 | 318.00 | 313.08 | 1,020,233 |
| 08 ene 2024 | 322.00 | 317.91 | 317.00 | 317.00 | 312.10 | 95,930 |
| 05 ene 2024 | 321.00 | 320.00 | 320.00 | 322.00 | 317.02 | 18,928 |
| 04 ene 2024 | 322.00 | 323.00 | 321.00 | 322.00 | 317.02 | 31,327 |
| 03 ene 2024 | 322.80 | 323.00 | 322.00 | 323.00 | 318.00 | 96,613 |
| 02 ene 2024 | 323.00 | 322.00 | 320.00 | 322.00 | 317.02 | 171,949 |
| 29 dic 2023 | 323.00 | 322.00 | 317.00 | 317.91 | 312.99 | 315,308 |
| 28 dic 2023 | 315.00 | 321.29 | 316.41 | 317.36 | 312.45 | 79,625 |
| 27 dic 2023 | 320.00 | 322.00 | 320.00 | 321.29 | 316.32 | 92,308 |
| 26 dic 2023 | 315.00 | 319.59 | 315.00 | 318.41 | 313.48 | 111,510 |
| 22 dic 2023 | 315.00 | 315.00 | 315.00 | 315.22 | 310.34 | 125,028 |
| 21 dic 2023 | 315.00 | 315.50 | 314.50 | 315.00 | 310.13 | 169,764 |
| 20 dic 2023 | 311.00 | 311.00 | 311.00 | 311.00 | 306.19 | 53,530 |
| 19 dic 2023 | 309.16 | 309.16 | 302.00 | 309.17 | 304.39 | 18,389 |
| 18 dic 2023 | 285.00 | 310.00 | 285.00 | 309.17 | 304.39 | 4,281 |
| 15 dic 2023 | 310.00 | 310.00 | 309.92 | 309.96 | 305.16 | 225,118 |
| 14 dic 2023 | 308.00 | 310.00 | 302.00 | 309.92 | 305.13 | 4,386 |
| 13 dic 2023 | 302.50 | 305.00 | 301.95 | 304.55 | 299.84 | 4,177 |
| *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.