Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.267,53 +2.867,32 (+5,18%)
Enel Chile S.A. (ENELCHILE.SN)
Santiago - Santiago Prezzo differito. Valuta in CLP.
Aggiungi a watchlist
Alla chiusura: 04:00PM CLT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CLPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 56,65 | 56,65 | 55,44 | 56,44 | 56,44 | 33.329.487 |
| 02 mag 2024 | 55,43 | 57,80 | 55,43 | 55,43 | 55,43 | 8.911.332 |
| 30 apr 2024 | 57,00 | 58,24 | 56,69 | 57,00 | 57,00 | 19.159.666 |
| 29 apr 2024 | 58,87 | 58,87 | 55,87 | 58,87 | 58,87 | 15.625.607 |
| 26 apr 2024 | 55,67 | 55,98 | 55,20 | 55,67 | 55,67 | 5.119.561 |
| 25 apr 2024 | 55,10 | 56,46 | 55,10 | 55,10 | 55,10 | 9.129.756 |
| 24 apr 2024 | 56,10 | 57,10 | 55,76 | 56,10 | 56,10 | 19.609.598 |
| 23 apr 2024 | 57,00 | 57,30 | 56,00 | 57,00 | 57,00 | 13.877.619 |
| 22 apr 2024 | 56,44 | 57,01 | 55,68 | 56,44 | 56,44 | 2.644.491 |
| 19 apr 2024 | 55,65 | 57,00 | 55,12 | 55,65 | 55,65 | 4.809.262 |
| 18 apr 2024 | 56,88 | 57,00 | 55,80 | 56,88 | 56,88 | 8.149.231 |
| 17 apr 2024 | 56,50 | 57,79 | 56,28 | 56,50 | 56,50 | 23.877.867 |
| 16 apr 2024 | 57,98 | 58,09 | 56,51 | 57,98 | 57,98 | 3.992.595 |
| 15 apr 2024 | 57,74 | 59,02 | 57,32 | 57,74 | 57,74 | 9.962.771 |
| 12 apr 2024 | 58,50 | 59,40 | 57,70 | 58,50 | 58,50 | 8.829.593 |
| 11 apr 2024 | 59,93 | 59,93 | 58,30 | 59,93 | 59,93 | 12.424.926 |
| 10 apr 2024 | 58,30 | 59,20 | 58,30 | 58,30 | 58,30 | 12.033.205 |
| 09 apr 2024 | 59,50 | 59,50 | 57,62 | 59,50 | 59,50 | 14.812.965 |
| 08 apr 2024 | 58,30 | 58,80 | 57,57 | 58,30 | 58,30 | 9.402.584 |
| 05 apr 2024 | 57,99 | 58,53 | 57,62 | 57,99 | 57,99 | 4.862.003 |
| 04 apr 2024 | 58,40 | 58,40 | 57,12 | 58,40 | 58,40 | 985.691 |
| 03 apr 2024 | 56,80 | 58,25 | 56,80 | 56,80 | 56,80 | 11.075.009 |
| 02 apr 2024 | 58,25 | 58,95 | 57,21 | 58,25 | 58,25 | 11.156.123 |
| 01 apr 2024 | 58,25 | 58,90 | 57,20 | 58,25 | 58,25 | 894.665 |
| 28 mar 2024 | 58,90 | 59,00 | 57,96 | 58,90 | 58,90 | 20.562.809 |
| 27 mar 2024 | 58,50 | 58,50 | 56,74 | 58,50 | 58,50 | 14.729.178 |
| 26 mar 2024 | 57,10 | 57,60 | 57,01 | 57,10 | 57,10 | 16.737.113 |
| 25 mar 2024 | 57,00 | 57,16 | 56,25 | 57,00 | 57,00 | 10.319.504 |
| 22 mar 2024 | 57,00 | 57,00 | 56,35 | 57,00 | 57,00 | 11.830.362 |
| 21 mar 2024 | 56,30 | 57,40 | 56,30 | 56,30 | 56,30 | 21.337.638 |
| 20 mar 2024 | 56,73 | 57,69 | 56,50 | 56,73 | 56,73 | 5.191.133 |
| 19 mar 2024 | 56,80 | 57,60 | 56,70 | 56,80 | 56,80 | 18.517.388 |
| 18 mar 2024 | 56,75 | 58,86 | 56,56 | 56,75 | 56,75 | 3.912.115 |
| 15 mar 2024 | 57,80 | 59,00 | 57,07 | 57,80 | 57,80 | 256.815.868 |
| 14 mar 2024 | 57,30 | 59,30 | 57,01 | 57,30 | 57,30 | 6.557.777 |
| 13 mar 2024 | 57,71 | 58,59 | 57,01 | 57,71 | 57,71 | 25.487.215 |
| 12 mar 2024 | 59,28 | 59,28 | 56,50 | 59,28 | 59,28 | 6.870.021 |
| 11 mar 2024 | 57,88 | 57,88 | 56,85 | 57,88 | 57,88 | 9.073.455 |
| 08 mar 2024 | 57,60 | 57,90 | 56,10 | 57,60 | 57,60 | 3.791.275 |
| 07 mar 2024 | 56,86 | 58,00 | 56,40 | 56,86 | 56,86 | 7.622.973 |
| 06 mar 2024 | 57,50 | 58,00 | 56,01 | 57,50 | 57,50 | 2.349.451 |
| 05 mar 2024 | 55,86 | 57,51 | 55,57 | 55,86 | 55,86 | 4.164.673 |
| 04 mar 2024 | 56,70 | 58,00 | 56,50 | 56,70 | 56,70 | 6.669.543 |
| 01 mar 2024 | 57,50 | 59,00 | 57,16 | 57,50 | 57,50 | 7.251.334 |
| 29 feb 2024 | 58,03 | 59,58 | 58,03 | 58,03 | 58,03 | 56.853.047 |
| 28 feb 2024 | 57,50 | 58,30 | 56,60 | 57,50 | 57,50 | 8.547.471 |
| 27 feb 2024 | 57,99 | 58,00 | 57,04 | 57,99 | 57,99 | 9.793.670 |
| 26 feb 2024 | 57,90 | 58,00 | 56,30 | 57,90 | 57,90 | 6.691.105 |
| 23 feb 2024 | 57,00 | 58,27 | 56,40 | 57,00 | 57,00 | 12.689.413 |
| 22 feb 2024 | 57,80 | 58,49 | 56,09 | 57,80 | 57,80 | 10.964.743 |
| 21 feb 2024 | 57,40 | 58,98 | 57,21 | 57,40 | 57,40 | 19.076.089 |
| 20 feb 2024 | 58,10 | 58,71 | 57,05 | 58,10 | 58,10 | 14.325.041 |
| 19 feb 2024 | 58,20 | 58,29 | 56,34 | 58,20 | 58,20 | 2.364.722 |
| 16 feb 2024 | 57,84 | 57,84 | 56,48 | 57,84 | 57,84 | 11.587.718 |
| 15 feb 2024 | 56,30 | 56,44 | 55,00 | 56,30 | 56,30 | 6.336.451 |
| 14 feb 2024 | 55,00 | 55,00 | 53,50 | 55,00 | 55,00 | 7.563.950 |
| 13 feb 2024 | 53,62 | 54,73 | 53,30 | 53,62 | 53,62 | 7.501.912 |
| 12 feb 2024 | 54,50 | 54,50 | 53,24 | 54,50 | 54,50 | 10.639.143 |
| 09 feb 2024 | 53,60 | 54,47 | 53,15 | 53,60 | 53,60 | 11.472.080 |
| 08 feb 2024 | 54,00 | 54,74 | 53,75 | 54,00 | 54,00 | 2.441.534 |
| 07 feb 2024 | 54,15 | 55,50 | 53,70 | 54,15 | 54,15 | 6.472.679 |
| 06 feb 2024 | 55,30 | 55,65 | 54,02 | 55,30 | 55,30 | 5.337.344 |
| 05 feb 2024 | 55,00 | 55,70 | 54,10 | 55,00 | 55,00 | 4.982.525 |
| 02 feb 2024 | 55,25 | 55,95 | 54,30 | 55,25 | 55,25 | 5.057.675 |
| 01 feb 2024 | 55,77 | 56,00 | 55,00 | 55,77 | 55,77 | 19.103.589 |
| 31 gen 2024 | 55,89 | 57,30 | 54,60 | 55,89 | 55,89 | 21.228.644 |
| 30 gen 2024 | 55,50 | 56,69 | 55,00 | 55,50 | 55,50 | 20.895.342 |
| 29 gen 2024 | 56,60 | 58,00 | 56,00 | 56,60 | 56,60 | 3.718.234 |
| 26 gen 2024 | 56,00 | 56,17 | 54,31 | 56,00 | 56,00 | 6.894.388 |
| 25 gen 2024 | 54,40 | 54,84 | 53,83 | 54,40 | 54,40 | 7.254.294 |
| 24 gen 2024 | 54,40 | 54,80 | 53,25 | 54,40 | 54,40 | 6.244.324 |
| 23 gen 2024 | 53,20 | 53,50 | 52,50 | 53,20 | 53,20 | 10.436.369 |
| 22 gen 2024 | 52,50 | 53,30 | 51,86 | 52,50 | 52,50 | 18.285.068 |
| 22 gen 2024 | 0.597814 Dividendo | |||||
| 19 gen 2024 | 53,30 | 53,99 | 52,80 | 53,30 | 52,70 | 18.424.787 |
| 18 gen 2024 | 53,66 | 54,49 | 52,78 | 53,66 | 53,06 | 10.748.932 |
| 17 gen 2024 | 53,98 | 55,00 | 53,89 | 53,98 | 53,37 | 14.975.761 |
| 16 gen 2024 | 54,50 | 54,80 | 54,07 | 54,50 | 53,89 | 7.932.879 |
| 15 gen 2024 | 54,10 | 54,88 | 54,01 | 54,10 | 53,49 | 2.525.066 |
| 12 gen 2024 | 54,01 | 54,84 | 54,00 | 54,01 | 53,40 | 7.149.516 |
| 11 gen 2024 | 54,10 | 54,76 | 54,00 | 54,10 | 53,49 | 10.695.781 |
| 10 gen 2024 | 54,00 | 54,60 | 53,76 | 54,00 | 53,39 | 10.582.245 |
| 09 gen 2024 | 54,60 | 54,98 | 54,01 | 54,60 | 53,99 | 8.477.445 |
| 08 gen 2024 | 54,45 | 54,90 | 54,17 | 54,45 | 53,84 | 7.363.106 |
| 05 gen 2024 | 54,25 | 55,50 | 54,17 | 54,25 | 53,64 | 4.815.128 |
| 04 gen 2024 | 55,50 | 56,00 | 55,14 | 55,50 | 54,88 | 3.399.486 |
| 03 gen 2024 | 55,32 | 57,50 | 55,00 | 55,32 | 54,70 | 10.301.487 |
| 02 gen 2024 | 56,95 | 56,99 | 56,12 | 56,95 | 56,31 | 4.596.879 |
| 29 dic 2023 | 56,99 | 57,55 | 56,51 | 56,99 | 56,35 | 12.241.381 |
| 28 dic 2023 | 57,40 | 58,00 | 56,40 | 57,40 | 56,76 | 3.590.954 |
| 27 dic 2023 | 57,24 | 59,01 | 57,12 | 57,24 | 56,60 | 6.614.874 |
| 26 dic 2023 | 58,50 | 58,90 | 58,20 | 58,43 | 57,77 | 615.449 |
| 22 dic 2023 | 59,00 | 60,00 | 54,80 | 58,87 | 58,21 | 12.349.039 |
| 21 dic 2023 | 59,00 | 59,00 | 57,10 | 59,00 | 58,34 | 7.712.692 |
| 20 dic 2023 | 58,30 | 59,05 | 57,60 | 58,30 | 57,65 | 2.191.225 |
| 19 dic 2023 | 58,55 | 59,03 | 56,19 | 58,55 | 57,89 | 5.210.832 |
| 18 dic 2023 | 58,83 | 60,49 | 57,97 | 58,83 | 58,17 | 14.507.936 |
| 15 dic 2023 | 59,70 | 60,84 | 59,14 | 59,70 | 59,03 | 103.428.237 |
| 14 dic 2023 | 60,25 | 60,38 | 58,10 | 60,25 | 59,57 | 14.669.185 |
| 13 dic 2023 | 59,05 | 59,50 | 58,02 | 59,05 | 58,39 | 12.548.621 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.