Enel Chile S.A.
ENICNYSEUtilities● Active
$4.10
$-0.08(-1.80%)
Market Cap$5.7B
P/E Ratio—
52W High$4.74
52W Low$3.1
Enel Chile S.A.（ENIC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
enic · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$4.74
May 7, 2026
-13.3% from here
5-Year Low5Y
$0.9810
Jul 5, 2022
+319.0% from low
IPO Priceadj.
$6.55
Apr 21, 2016
-37.3% since IPO
1 Year Ago
$3.50
Jun 9, 2025
+17.4% in 1Y
5 Years Ago
$2.92
Jun 8, 2021
+40.8% in 5Y
10 Years Ago
$5.79
Jun 8, 2016
-29.0% in 10Y
Historical Price Data · ENIC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.15 | $4.15 | $4.10 | $4.12 | $4.12 | 152K | -0.84% |
| Jun 5, 2026 | $4.14 | $4.21 | $4.08 | $4.17 | $4.17 | 519K | +0.72% |
| Jun 4, 2026 | $4.21 | $4.27 | $4.16 | $4.20 | $4.20 | 508K | -0.24% |
| Jun 3, 2026 | $4.23 | $4.25 | $4.14 | $4.18 | $4.18 | 933K | -1.18% |
| Jun 2, 2026 | $4.30 | $4.34 | $4.21 | $4.24 | $4.24 | 715K | -1.40% |
| Jun 1, 2026 | $4.31 | $4.36 | $4.26 | $4.28 | $4.28 | 498K | -0.70% |
| May 29, 2026 | $4.27 | $4.39 | $4.27 | $4.33 | $4.33 | 538K | +1.41% |
| May 28, 2026 | $4.24 | $4.34 | $4.19 | $4.29 | $4.29 | 1.3M | +1.18% |
| May 27, 2026 | $4.27 | $4.31 | $4.19 | $4.29 | $4.29 | 595K | +0.47% |
| May 26, 2026 | $4.28 | $4.29 | $4.22 | $4.27 | $4.27 | 961K | -0.23% |
| May 22, 2026 | $4.37 | $4.38 | $4.18 | $4.22 | $4.22 | 523K | -3.43% |
| May 21, 2026 | $4.32 | $4.39 | $4.29 | $4.37 | $4.37 | 435K | +1.16% |
| May 20, 2026 | $4.25 | $4.35 | $4.21 | $4.33 | $4.33 | 468K | +1.88% |
| May 19, 2026 | $4.20 | $4.23 | $4.15 | $4.21 | $4.21 | 433K | +0.24% |
| May 18, 2026 | $4.21 | $4.29 | $4.14 | $4.25 | $4.25 | 598K | +0.95% |
| May 15, 2026 | $4.24 | $4.28 | $4.16 | $4.19 | $4.19 | 513K | -1.18% |
| May 14, 2026 | $4.34 | $4.46 | $4.27 | $4.33 | $4.33 | 750K | -0.23% |
| May 13, 2026 | $4.52 | $4.54 | $4.46 | $4.50 | $4.50 | 457K | -0.44% |
| May 12, 2026 | $4.50 | $4.53 | $4.46 | $4.52 | $4.52 | 540K | +0.44% |
| May 11, 2026 | $4.60 | $4.65 | $4.55 | $4.56 | $4.56 | 658K | -0.87% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ENIC
Jan 1 → Dec 31 · 6 years2026+1.4%$4.06 → $4.12
+1.4%
2025+39.6%$2.88 → $4.02
+39.6%
2024-11.1%$3.24 → $2.88
-11.1%
2023+43.4%$2.26 → $3.24
+43.4%
2022+23.0%$1.83 → $2.25
+23.0%
2021-38.4%$2.94 → $1.81
-38.4%
Best Year2023 · +43.4%
Worst Year2021 · -38.4%
Positive Years4 / 6
Avg Annual Return+9.6%
6Y Total Return+40.0%
6Y CAGR~+5.8% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$945.75+0.00%
Mkt Cap $254.1B
NextEra Energy, Inc.
NEE
$84.98+0.00%
Mkt Cap $177.2B
The Southern Company
SO
$91.26+0.00%
Mkt Cap $102.9B
Duke Energy Corporation
DUK
$122.30+0.00%
Mkt Cap $95.3B
Constellation Energy Corporation
CEG
$252.17+0.00%
Mkt Cap $91.1B
National Grid plc
NGG
$80.27+0.00%
Mkt Cap $79.9B
American Electric Power Company, Inc.
AEP
$126.94+0.00%
Mkt Cap $69.1B
Sempra
SRE
$89.74+0.00%
Mkt Cap $58.7B
Dominion Energy, Inc.
D
$66.31+0.00%
Mkt Cap $58.3B
The Southern Company
SOMN
$50.19+0.00%
Mkt Cap $55.7BWhat If You Invested in ENIC?
If you invested $1,000 in ENIC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$710
Total Return-29.0%
CAGR~-3.4% / yr
Profit$-290
Based on Jun 8, 2016 · $5.79Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Enel Chile S.A.（ENIC）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $4.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ENIC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ENIC 历史股价FMP 日线复权 OHLCV