Enel Chile Sa Adr (ENIC)

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

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

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10-22	$4.41	$4.32	$0.09	466,385.0	-1.81%
2026-10-21	$4.51	$4.38	$0.13	379,438.0	-1.78%
2026-10-20	$4.57	$4.46	$0.11	817,586.0	+0.90%
2026-10-19	$4.50	$4.44	$0.06	561,333.0	+0.00%
2026-10-16	$4.47	$4.36	$0.115	416,272.0	+1.83%
2026-10-15	$4.49	$4.36	$0.13	552,891.0	-0.90%
2026-10-14	$4.45	$4.33	$0.115	469,556.0	-0.23%
2026-10-13	$4.45	$4.32	$0.1325	439,696.0	-0.45%
2026-10-12	$4.49	$4.41	$0.075	226,716.0	-0.67%
2026-10-09	$4.49	$4.34	$0.145	458,969.0	+1.82%
2026-10-08	$4.42	$4.28	$0.14	610,562.0	+1.85%
2026-10-07	$4.35	$4.31	$0.04	493,567.0	-0.92%
2026-10-06	$4.40	$4.34	$0.06	587,526.0	+1.16%
2026-10-05	$4.37	$4.14	$0.23	689,007.0	+3.36%
2026-10-02	$4.21	$4.09	$0.115	392,509.0	+0.97%
2026-10-01	$4.20	$4.09	$0.11	520,116.0	-2.36%
2026-09-30	$4.30	$4.23	$0.07	382,153.0	-0.24%
2026-09-29	$4.27	$4.21	$0.055	409,340.0	-0.47%
2026-09-28	$4.28	$4.22	$0.055	416,376.0	-0.70%
2026-09-25	$4.31	$4.22	$0.085	478,281.0	+1.18%
2026-09-24	$4.37	$4.23	$0.14	750,182.0	-2.30%
2026-09-23	$4.41	$4.34	$0.07	403,281.0	-1.81%
2026-09-22	$4.46	$4.34	$0.11	485,343.0	+2.55%

Enel Chile Sa 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 Sa 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 Sa Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Enel Chile Sa Adr Storia dei prezzi delle azioni (ENIC) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10	$4.57	$4.09	$0.48	8,082,129.0	+2.60%
2026-09	$4.61	$4.14	$0.47	15,766,490.0	-2.53%
2026-08	$4.64	$4.25	$0.388	12,100,973.0	-2.25%
2026-07	$4.65	$4.29	$0.355	11,436,948.0	-1.33%
2026-06	$4.71	$4.05	$0.665	13,555,658.0	+3.93%
2026-05	$4.74	$4.14	$0.5999	11,935,231.0	-4.42%
2026-04	$4.62	$3.94	$0.685	19,325,656.0	+14.97%
2026-03	$4.15	$3.68	$0.468	11,824,278.0	-5.52%
2026-02	$4.42	$3.91	$0.51	11,996,069.0	-3.92%
2026-01	$4.51	$3.95	$0.56	12,578,553.0	+7.96%

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

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$4.05	$3.79	$0.26	9,307,330.0	+4.42%
2025-11	$4.00	$3.64	$0.365	9,417,968.0	+0.00%
2025-10	$3.96	$3.62	$0.34	9,646,998.0	-1.03%
2025-09	$3.93	$3.44	$0.4948	11,347,074.0	+11.46%
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 Sa 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%