La bourse est fermée

Enel Generación Chile S.A. (ENELGXCH.SN)

Santiago - Santiago Prix différé. Devise en CLP
Ajouter à la liste dynamique
170,49-7,51 (-4,22 %)
À la clôture : 04:00PM CLT
Durée:
03 déc. 2021 - 03 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CLPTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 2022170,10177,00170,10170,49170,4925 988
01 déc. 2022178,00176,00176,00178,00178,007 828
30 nov. 2022178,69185,00175,00178,00178,00183 871
29 nov. 2022184,90189,90171,01178,69178,6930 000
28 nov. 2022180,41189,90175,00182,87182,875 154
25 nov. 2022170,00175,00155,00168,33168,33105 760
24 nov. 2022152,00158,00156,00154,48154,48182 759
23 nov. 2022152,01156,00151,21155,53155,534 957
22 nov. 2022151,00151,50146,48151,20151,2042 509
21 nov. 2022145,00149,99144,00146,48146,482
18 nov. 2022141,00144,90141,01144,35144,354 653
17 nov. 2022144,80145,00144,80145,00145,0081 493
16 nov. 2022140,71143,00140,71142,13142,134 917
15 nov. 2022143,00143,00141,90142,13142,1311 274
14 nov. 2022139,00142,00142,00142,91142,9123 764
11 nov. 2022143,49143,50143,49142,91142,9140 775
10 nov. 2022143,49143,49141,00142,91142,9150 000
09 nov. 2022138,00141,01138,00140,21140,213 909
08 nov. 2022142,00142,00139,00140,23140,2350 000
07 nov. 2022139,49139,49136,00139,43139,43107 021
04 nov. 2022135,94136,50133,00135,68135,68292 568
03 nov. 2022135,00136,00136,00135,94135,9481 887
02 nov. 2022133,50136,50133,50135,94135,943 608
28 oct. 2022135,00135,00130,00132,83132,83150 000
27 oct. 2022121,28134,95121,00123,87123,87472 183
26 oct. 2022122,90122,90120,00121,28121,2845 000
25 oct. 2022120,00120,00119,00119,05119,05501 456
24 oct. 2022123,00123,90120,00120,00120,00177 637
21 oct. 2022120,00122,00120,00121,05121,054 537 365
20 oct. 2022119,10119,10117,00119,03119,0317 143
19 oct. 2022126,95126,95126,95121,56121,567 973
18 oct. 2022115,80115,80115,80121,56121,561 897
17 oct. 2022121,00121,56121,00121,56121,563 842
14 oct. 2022121,00123,00121,00121,56121,56130 876
13 oct. 2022116,01121,00119,70121,00121,00247 594
12 oct. 2022121,00124,00111,12115,55115,5541 344
11 oct. 2022122,00123,00123,00126,36126,363 768
07 oct. 2022125,00127,00126,00126,36126,3658 030
06 oct. 2022121,01128,00121,01125,90125,9040 000
05 oct. 2022120,14120,14120,14125,90125,901
04 oct. 2022120,00126,00120,00125,90125,90247 932
03 oct. 2022126,15126,15126,15126,15126,15-
30 sept. 2022128,00128,00123,00126,15126,1527 465
29 sept. 2022123,00123,00122,90122,92122,923 376
28 sept. 2022120,00125,50121,10122,99122,99457 077
27 sept. 2022116,00125,00116,00122,50122,5094 640
26 sept. 2022111,75120,00112,00116,95116,9588 900
23 sept. 2022132,80132,80131,00131,91131,915 357
22 sept. 2022125,00132,00125,00131,91131,91141 675
21 sept. 2022133,80133,90111,00126,45126,45277 936
20 sept. 2022111,00135,58111,00133,80133,808 631
15 sept. 2022135,99133,50133,50136,95136,9525 885
14 sept. 2022131,60132,00131,60136,95136,952 293
13 sept. 2022136,95136,95136,95136,95136,954 160 000
12 sept. 2022136,97136,98136,97136,98136,98114 122
09 sept. 2022137,12137,12137,12137,12137,1271 400
08 sept. 2022130,10134,00130,10137,13137,1310 915
07 sept. 2022138,00137,70136,50137,13137,13283 191
06 sept. 2022138,09143,41138,09138,10138,1010 000
05 sept. 2022142,00146,00141,00143,41143,412 103 279
02 sept. 2022138,81139,10137,00137,93137,931 570 267
01 sept. 2022137,52138,00137,51137,40137,407 203
31 août 2022136,00137,89136,00137,74137,741 082 595
30 août 2022137,82138,00135,33137,99137,991 440 977
29 août 2022137,49145,00137,45139,21139,211 000
26 août 2022142,00142,00131,00137,90137,905 000
25 août 2022127,01130,10120,00130,04130,04597
24 août 2022120,00125,00119,00119,09119,09251 908
23 août 2022118,00118,70118,00118,18118,1814 135
22 août 2022120,00119,00119,00118,98118,98296 270
19 août 2022117,73118,50115,00116,01116,01488 085
18 août 2022119,40120,00118,00118,92118,921 025 394
17 août 2022118,49118,49113,51117,03117,0328 000
16 août 2022117,00119,00117,00117,97117,9717 877
12 août 2022118,00118,00117,90117,96117,9674 502
11 août 2022117,88118,00118,00118,00118,00250 679
10 août 2022118,00118,00117,01117,88117,88261 747
09 août 2022118,35118,35118,00118,00118,00151 080
08 août 2022118,99118,90117,00118,35118,35275 300
05 août 2022115,14118,45117,27117,44117,44397
04 août 2022112,67115,00112,70112,81112,81393
03 août 2022112,50115,00112,00112,67112,67414
02 août 2022115,00118,90116,00115,97115,971 993
01 août 2022113,50116,10113,00115,03115,03381
29 juil. 2022115,00116,58113,00113,62113,62100 000
28 juil. 2022115,00119,90116,00116,58116,58788 006
27 juil. 2022113,00119,90110,00115,00115,00547 730
26 juil. 2022111,00115,00111,00112,55112,55358 600
25 juil. 2022110,00110,00109,80109,98109,98318 043
22 juil. 2022112,00112,00111,95112,01112,0156 013
21 juil. 2022110,52112,50110,52112,01112,0171 486
20 juil. 2022108,47114,99108,47110,52110,52330 892
19 juil. 2022108,00109,90109,90108,48108,4843 336
18 juil. 2022109,97110,00102,01108,48108,48340 761
15 juil. 2022110,00110,00105,26109,97109,9750 000
14 juil. 2022104,00106,80103,99105,26105,26326 217
13 juil. 2022104,00104,00103,00103,99103,9912 719
12 juil. 202299,30105,00103,00103,85103,85200
11 juil. 202299,00103,0099,00100,00100,0077 228
08 juil. 202299,3899,3899,0099,3899,384 540
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...