NYSE, ENIC End of Day and Historical Stock Data [Enersis Chile S.A. ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, ENIC:

04 Sep 2025

LAST: 3.610	CHANGE: 0.00	OPEN: 3.600	HIGH: 3.620	ASK: 5.880	VOLUME: 283.6K
LAST: 3.610	CHG(%): 0.00	PREV: 3.610	LOW: 3.540	BID: 5.870

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	3.600	3.620	3.540	3.610	283.6K
03 Sep 25	3.500	3.630	3.500	3.610	688.7K
02 Sep 25	3.450	3.510	3.435	3.500	415.8K
29 Aug 25	3.510	3.530	3.460	3.490	592.8K
28 Aug 25	3.490	3.530	3.465	3.510	549.6K
27 Aug 25	3.490	3.490	3.410	3.470	738.5K
26 Aug 25	3.450	3.510	3.400	3.510	786.5K
25 Aug 25	3.480	3.510	3.450	3.460	256.4K
22 Aug 25	3.380	3.490	3.350	3.480	701.6K
21 Aug 25	3.370	3.390	3.344	3.380	187.4K

COMPANY PROFILE

Name:
About:	Enel Chile S.A., an electricity utility company, engages in the generation, transmission, and distribution of electricity in Chile. The company operates through Generation, and Distribution and Networks Segments. It is involved in generating electricity through hydroelectric, wind, photovoltaic, and geothermal energy plant; production and transport of electrical energy; distributes liquid fuels and gas. The company was formerly known as Enersis Chile S.A. and changed its name to Enel Chile S.A. in October 2016. Enel Chile S.A. was incorporated in 2016 and is headquartered in Santiago, Chile. Enel Chile S.A. operates as a subsidiary of Enel S.p.A
Sector:	Utilities
Address:	Roger de Flor 2725, Santiago, Chile
Website:	https://www.enel.cl
CUSIP:	29278D105
CIK:	0001659939
ISIN:	US29278D1054
FIGI:	BBG00CMP4ZT0
LEI:	549300YM5CWCAUVOPB53

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	38.67
DivYield:	0.02
Price to Book:	0.96
Price to Sales:	1.19
EBITDA:	731.06M
Shares:	1.383B
Market Cap:	4.994B

TECHNICAL INDICATORS

MA5:	3.54
MA10:	3.50
MA20:	3.43
MA50:	3.40
MA100:	3.51
MA200:	3.29
STO9:	88.24
STO14:	92.00
RSI14:	76.74
MTM14:	0.22
ROC14:	0.06
ATR:	0.07
Week High:	3.63
Week Low:	3.44
Month High:	3.63
Month Low:	3.20
Year High:	4.05
Year Low:	2.51
Volatility:	7.38

RECENT DIVIDENDS

Date	Amount
16 May 2025	$0.18
17 Jan 2025	$0.05
22 May 2024	$0.21
18 Jan 2024	$0.03
18 May 2023	$0.32
19 Jan 2023	$0.02
19 May 2022	$0.02
20 Jan 2022	$0.01
20 May 2021	$0.22
15 Jan 2021	$0.03