Enel Chile S A Adr (ENIC)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Enel Chile S A Adr (ENIC)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-09-25	$3.87	$3.85	$0.0155	12,246.0	+0.00%
2025-09-24	$3.93	$3.86	$0.07	424,516.0	+0.00%
2025-09-23	$3.93	$3.82	$0.11	490,932.0	+0.78%
2025-09-22	$3.86	$3.79	$0.07	374,781.0	+1.05%
2025-09-19	$3.82	$3.77	$0.05	365,710.0	+0.80%
2025-09-18	$3.84	$3.77	$0.07	192,320.0	-2.08%
2025-09-17	$3.87	$3.80	$0.07	1,046,398.0	+1.05%
2025-09-16	$3.86	$3.80	$0.06	359,224.0	-1.04%
2025-09-15	$3.88	$3.74	$0.145	1,307,149.0	+2.39%
2025-09-12	$3.76	$3.70	$0.06	719,819.0	+0.53%
2025-09-11	$3.75	$3.63	$0.1208	495,298.0	+3.03%
2025-09-10	$3.66	$3.59	$0.0699	310,367.0	-0.27%
2025-09-09	$3.65	$3.60	$0.05	834,239.0	+1.68%
2025-09-08	$3.70	$3.56	$0.14	1,188,991.0	-3.24%
2025-09-05	$3.71	$3.62	$0.08	591,929.0	+2.49%
2025-09-04	$3.62	$3.54	$0.0796	283,616.0	+0.00%
2025-09-03	$3.63	$3.50	$0.13	688,743.0	+3.14%
2025-09-02	$3.51	$3.44	$0.0748	415,817.0	+0.29%
2025-08-29	$3.53	$3.46	$0.07	592,513.0	-0.57%
2025-08-28	$3.53	$3.46	$0.0654	549,529.0	+1.15%
2025-08-27	$3.49	$3.41	$0.08	738,566.0	-1.14%
2025-08-26	$3.51	$3.40	$0.11	786,507.0	+1.45%

Enel Chile S A Adr Stock (ENIC) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Enel Chile S A Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ENIC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Enel Chile S A Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Enel Chile S A Adr Storia dei prezzi delle azioni (ENIC) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-09	$3.93	$3.44	$0.4948	10,102,095.0	+10.89%
2025-08	$3.53	$3.13	$0.3952	10,223,961.0	+9.75%
2025-07	$3.67	$3.10	$0.575	14,987,553.0	-12.40%
2025-06	$3.72	$3.47	$0.2521	25,188,079.0	+2.25%
2025-05	$4.05	$3.48	$0.57	27,299,611.0	+1.43%
2025-04	$3.59	$2.85	$0.738	15,988,505.0	+7.03%
2025-03	$3.48	$3.24	$0.24	16,795,162.0	+0.62%
2025-02	$3.50	$2.98	$0.515	7,201,455.0	+6.91%
2025-01	$3.10	$2.82	$0.285	11,305,110.0	+5.56%

Enel Chile S A Adr Storia dei prezzi delle azioni (ENIC) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$2.98	$2.68	$0.305	8,604,579.0	+4.78%
2024-11	$2.85	$2.62	$0.235	6,095,926.0	-0.73%
2024-10	$2.85	$2.60	$0.245	8,837,797.0	-1.79%
2024-09	$2.84	$2.51	$0.33	11,630,045.0	+1.82%
2024-08	$2.88	$2.52	$0.36	11,741,694.0	-2.84%
2024-07	$2.99	$2.70	$0.29	7,536,343.0	+0.71%
2024-06	$2.99	$2.68	$0.31	10,053,036.0	-4.76%
2024-05	$3.24	$2.87	$0.37	7,826,687.0	-0.34%
2024-04	$3.17	$2.82	$0.355	7,161,879.0	-3.28%
2024-03	$3.15	$2.82	$0.33	11,065,908.0	+1.67%
2024-02	$3.08	$2.68	$0.40	13,283,152.0	+3.81%
2024-01	$3.28	$2.79	$0.495	15,881,171.0	-10.80%

Enel Chile S A Adr Storia dei prezzi delle azioni (ENIC) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$3.53	$3.15	$0.375	16,157,370.0	-0.31%
2023-11	$3.29	$2.92	$0.37	12,837,363.0	+11.68%
2023-10	$3.01	$2.71	$0.30	21,839,723.0	-1.69%
2023-09	$3.38	$2.91	$0.465	18,383,801.0	-10.30%
2023-08	$3.45	$3.10	$0.35	25,949,945.0	-3.23%
2023-07	$3.90	$3.21	$0.69	48,574,713.0	+2.40%
2023-06	$3.48	$2.80	$0.68	30,447,556.0	+18.93%
2023-05	$3.12	$2.69	$0.43	32,512,547.0	-0.36%
2023-04	$2.88	$2.44	$0.435	12,066,021.0	+4.07%
2023-03	$2.70	$2.20	$0.50	9,756,636.0	+26.76%
2023-02	$2.35	$2.12	$0.23	5,565,674.0	-5.75%
2023-01	$2.34	$2.02	$0.32	6,791,127.0	+0.44%

ETR

$91.19

0.48%

PEG

$81.97

0.52%

EXC

$44.41

0.52%

XEL

$76.96

0.42%

$60.51

0.86%

AEP

$109.81

0.85%