Enel Generación Chile S.A. - Price History

Monthly price history for ENELGXCH.SN (Enel Generación Chile S.A.)

DateAdjusted priceReal price
March 2024 329.50 CLP 329.50 CLP
February 2024 339.03 CLP 339.03 CLP
January 2024 314.13 CLP 314.13 CLP
December 2023 312.99 CLP 317.91 CLP
November 2023 299.28 CLP 303.98 CLP
October 2023 269.35 CLP 273.58 CLP
September 2023 270.75 CLP 275.00 CLP
August 2023 259.92 CLP 264.00 CLP
July 2023 263.34 CLP 267.48 CLP
June 2023 265.90 CLP 270.08 CLP
May 2023 241.39 CLP 245.18 CLP
April 2023 200.69 CLP 221.00 CLP
March 2023 191.61 CLP 211.00 CLP
February 2023 173.45 CLP 191.00 CLP
January 2023 178.08 CLP 196.10 CLP
December 2022 168.16 CLP 188.11 CLP
November 2022 159.12 CLP 178.00 CLP
October 2022 118.74 CLP 132.83 CLP
September 2022 112.77 CLP 126.15 CLP
August 2022 123.13 CLP 137.74 CLP
July 2022 101.57 CLP 113.62 CLP
June 2022 94.55 CLP 105.77 CLP
May 2022 103.69 CLP 115.99 CLP
April 2022 110.33 CLP 126.83 CLP
March 2022 120.01 CLP 137.96 CLP
February 2022 133.78 CLP 153.79 CLP
January 2022 147.54 CLP 169.61 CLP
December 2021 127.64 CLP 147.81 CLP
November 2021 141.69 CLP 164.07 CLP
October 2021 152.85 CLP 177.00 CLP
September 2021 170.68 CLP 197.64 CLP
August 2021 189.93 CLP 219.94 CLP
July 2021 160.80 CLP 186.20 CLP
June 2021 174.07 CLP 201.57 CLP
May 2021 189.98 CLP 219.99 CLP
April 2021 189.77 CLP 244.54 CLP
March 2021 196.34 CLP 253.01 CLP
February 2021 205.73 CLP 265.11 CLP
January 2021 205.64 CLP 265.00 CLP
December 2020 207.09 CLP 266.86 CLP
November 2020 186.24 CLP 240.00 CLP
October 2020 186.41 CLP 240.22 CLP
September 2020 205.64 CLP 265.00 CLP
August 2020 216.88 CLP 279.48 CLP
July 2020 232.63 CLP 299.78 CLP
June 2020 240.25 CLP 309.59 CLP
May 2020 213.40 CLP 275.00 CLP
April 2020 232.93 CLP 312.99 CLP
March 2020 226.99 CLP 305.00 CLP
February 2020 243.73 CLP 327.50 CLP
January 2020 267.92 CLP 360.00 CLP
December 2019 276.53 CLP 373.86 CLP
November 2019 243.85 CLP 329.68 CLP
October 2019 241.37 CLP 326.33 CLP
September 2019 296.13 CLP 400.36 CLP
August 2019 291.55 CLP 394.17 CLP
July 2019 307.77 CLP 416.10 CLP
June 2019 321.12 CLP 434.15 CLP
May 2019 306.23 CLP 414.01 CLP
April 2019 313.93 CLP 436.00 CLP
March 2019 317.76 CLP 441.32 CLP
February 2019 314.17 CLP 436.33 CLP
January 2019 330.13 CLP 458.50 CLP
December 2018 292.81 CLP 417.78 CLP
November 2018 296.47 CLP 423.00 CLP
October 2018 295.25 CLP 421.25 CLP
September 2018 323.45 CLP 461.49 CLP
August 2018 307.29 CLP 438.43 CLP
July 2018 316.10 CLP 451.00 CLP
June 2018 307.34 CLP 438.50 CLP
May 2018 317.48 CLP 452.97 CLP
April 2018 332.66 CLP 487.24 CLP
March 2018 336.21 CLP 492.45 CLP
February 2018 380.15 CLP 556.80 CLP
January 2018 392.46 CLP 574.84 CLP
December 2017 376.91 CLP 556.87 CLP
November 2017 357.59 CLP 528.33 CLP
October 2017 375.56 CLP 554.88 CLP
September 2017 378.24 CLP 558.84 CLP
August 2017 360.56 CLP 532.72 CLP
July 2017 342.34 CLP 505.79 CLP
June 2017 338.55 CLP 500.20 CLP
May 2017 350.87 CLP 518.40 CLP
April 2017 338.43 CLP 510.85 CLP
March 2017 328.94 CLP 496.52 CLP
February 2017 292.87 CLP 442.08 CLP
January 2017 276.03 CLP 416.66 CLP
December 2016 287.94 CLP 441.93 CLP
November 2016 274.54 CLP 421.36 CLP
October 2016 293.60 CLP 450.61 CLP
September 2016 284.10 CLP 436.03 CLP
August 2016 331.09 CLP 508.15 CLP
July 2016 388.94 CLP 596.93 CLP
June 2016 398.57 CLP 611.71 CLP
May 2016 392.04 CLP 601.69 CLP
April 2016 389.38 CLP 608.08 CLP
March 2016 406.20 CLP 634.35 CLP
February 2016 401.31 CLP 626.70 CLP
January 2016 405.29 CLP 632.93 CLP
December 2015 380.70 CLP 598.12 CLP
November 2015 365.07 CLP 573.56 CLP
October 2015 375.40 CLP 589.79 CLP
September 2015 354.99 CLP 557.72 CLP
August 2015 372.22 CLP 584.79 CLP
July 2015 398.40 CLP 625.93 CLP
June 2015 383.62 CLP 602.71 CLP
May 2015 400.61 CLP 629.40 CLP
April 2015 397.57 CLP 641.48 CLP
March 2015 393.84 CLP 635.46 CLP
February 2015 391.58 CLP 631.82 CLP
January 2015 382.61 CLP 617.33 CLP
December 2014 386.72 CLP 627.32 CLP
November 2014 389.48 CLP 631.80 CLP
October 2014 378.04 CLP 613.24 CLP
September 2014 367.95 CLP 596.87 CLP
August 2014 379.18 CLP 615.09 CLP
July 2014 356.45 CLP 578.22 CLP
June 2014 348.28 CLP 564.95 CLP
May 2014 339.27 CLP 550.34 CLP
April 2014 339.04 CLP 568.23 CLP
March 2014 321.95 CLP 539.59 CLP
February 2014 307.90 CLP 516.04 CLP
January 2014 291.17 CLP 488.00 CLP
December 2013 315.41 CLP 532.53 CLP
November 2013 312.73 CLP 528.01 CLP
October 2013 315.90 CLP 533.36 CLP
September 2013 284.10 CLP 479.66 CLP
August 2013 280.52 CLP 473.62 CLP
July 2013 273.61 CLP 461.95 CLP
June 2013 302.91 CLP 511.42 CLP
May 2013 323.10 CLP 545.52 CLP
April 2013 329.77 CLP 567.97 CLP
March 2013 329.35 CLP 567.25 CLP
February 2013 317.79 CLP 547.34 CLP
January 2013 322.68 CLP 555.76 CLP
December 2012 305.83 CLP 529.70 CLP
November 2012 282.30 CLP 488.95 CLP
October 2012 303.84 CLP 526.25 CLP
September 2012 301.63 CLP 522.43 CLP
August 2012 311.89 CLP 540.20 CLP
July 2012 316.22 CLP 547.70 CLP
June 2012 333.76 CLP 578.07 CLP
May 2012 320.18 CLP 554.56 CLP
April 2012 333.89 CLP 600.92 CLP
March 2012 332.67 CLP 598.73 CLP
February 2012 319.95 CLP 575.82 CLP
January 2012 286.99 CLP 516.50 CLP
December 2011 286.93 CLP 521.51 CLP
November 2011 291.20 CLP 529.26 CLP
October 2011 293.33 CLP 533.14 CLP
September 2011 281.98 CLP 512.51 CLP
August 2011 298.52 CLP 542.57 CLP
July 2011 306.50 CLP 557.06 CLP
June 2011 331.84 CLP 603.13 CLP
May 2011 323.01 CLP 587.08 CLP
April 2011 312.49 CLP 593.57 CLP
March 2011 317.27 CLP 602.66 CLP
February 2011 297.66 CLP 565.40 CLP
January 2011 298.12 CLP 566.28 CLP
December 2010 310.80 CLP 596.82 CLP
November 2010 332.05 CLP 637.62 CLP
October 2010 308.77 CLP 592.92 CLP
September 2010 310.21 CLP 595.69 CLP
August 2010 305.66 CLP 586.95 CLP
July 2010 303.82 CLP 583.41 CLP
June 2010 298.44 CLP 573.09 CLP
May 2010 285.70 CLP 548.62 CLP
April 2010 285.66 CLP 548.54 CLP
March 2010 281.62 CLP 558.44 CLP
February 2010 297.98 CLP 590.90 CLP
January 2010 307.60 CLP 609.96 CLP
December 2009 295.24 CLP 585.45 CLP
November 2009 267.66 CLP 539.84 CLP
October 2009 275.42 CLP 555.50 CLP
September 2009 289.23 CLP 583.34 CLP
August 2009 286.19 CLP 577.21 CLP
July 2009 299.86 CLP 604.78 CLP
June 2009 297.70 CLP 600.43 CLP
May 2009 277.11 CLP 558.90 CLP
April 2009 243.22 CLP 505.79 CLP
March 2009 238.97 CLP 496.95 CLP
February 2009 235.69 CLP 490.14 CLP
January 2009 252.06 CLP 524.18 CLP
December 2008 238.97 CLP 496.95 CLP
November 2008 250.07 CLP 525.54 CLP
October 2008 253.64 CLP 533.03 CLP
September 2008 265.30 CLP 557.54 CLP
August 2008 255.90 CLP 537.80 CLP
July 2008 260.70 CLP 547.87 CLP
June 2008 245.83 CLP 516.63 CLP
May 2008 264.00 CLP 554.82 CLP
April 2008 233.88 CLP 491.51 CLP
March 2008 224.07 CLP 481.97 CLP
February 2008 205.71 CLP 442.49 CLP
January 2008 174.06 CLP 374.42 CLP
December 2007 199.38 CLP 428.88 CLP
November 2007 214.38 CLP 463.53 CLP
October 2007 242.41 CLP 524.11 CLP
September 2007 228.27 CLP 493.54 CLP
August 2007 245.27 CLP 530.31 CLP
July 2007 239.29 CLP 517.37 CLP
June 2007 270.77 CLP 585.45 CLP
May 2007 258.18 CLP 558.22 CLP
April 2007 264.00 CLP 582.05 CLP
March 2007 220.77 CLP 486.74 CLP
February 2007 214.59 CLP 473.12 CLP
January 2007 218.45 CLP 481.63 CLP
December 2006 201.47 CLP 444.19 CLP
November 2006 188.96 CLP 416.62 CLP
October 2006 176.31 CLP 388.71 CLP
September 2006 167.04 CLP 368.29 CLP
August 2006 159.48 CLP 351.61 CLP
July 2006 153.46 CLP 338.34 CLP
June 2006 147.74 CLP 325.74 CLP
May 2006 149.75 CLP 330.17 CLP
April 2006 160.56 CLP 353.99 CLP
March 2006 164.73 CLP 363.18 CLP
February 2006 167.97 CLP 370.33 CLP
January 2006 171.37 CLP 377.82 CLP
December 2005 160.25 CLP 353.31 CLP
November 2005 160.53 CLP 353.92 CLP
October 2005 166.27 CLP 366.59 CLP
September 2005 161.48 CLP 356.04 CLP
August 2005 146.36 CLP 322.68 CLP
July 2005 150.68 CLP 332.21 CLP
June 2005 149.44 CLP 329.49 CLP
May 2005 137.71 CLP 303.62 CLP
April 2005 133.23 CLP 293.75 CLP
March 2005 119.71 CLP 263.93 CLP
February 2005 112.70 CLP 248.48 CLP
January 2005 102.51 CLP 226.01 CLP
December 2004 103.44 CLP 228.05 CLP
November 2004 100.66 CLP 221.93 CLP
October 2004 105.60 CLP 232.81 CLP
September 2004 98.81 CLP 217.84 CLP
August 2004 98.16 CLP 216.41 CLP
July 2004 87.69 CLP 193.33 CLP
June 2004 80.90 CLP 178.36 CLP
May 2004 81.55 CLP 179.79 CLP
April 2004 86.15 CLP 189.93 CLP
March 2004 77.20 CLP 170.20 CLP
February 2004 81.82 CLP 180.40 CLP
January 2004 70.71 CLP 155.89 CLP
December 2003 71.94 CLP 158.62 CLP
November 2003 73.18 CLP 161.34 CLP
October 2003 74.72 CLP 164.74 CLP
September 2003 72.87 CLP 160.66 CLP
August 2003 69.47 CLP 153.17 CLP
July 2003 67.90 CLP 149.70 CLP
June 2003 64.84 CLP 142.97 CLP
May 2003 66.69 CLP 147.04 CLP
April 2003 64.69 CLP 142.62 CLP
March 2003 53.19 CLP 117.26 CLP
February 2003 56.66 CLP 124.92 CLP
January 2003 57.12 CLP 125.94 CLP
December 2002 55.27 CLP 121.86 CLP
November 2002 55.12 CLP 121.52 CLP
October 2002 57.12 CLP 125.94 CLP
September 2002 51.10 CLP 112.67 CLP
August 2002 58.36 CLP 128.66 CLP
July 2002 58.97 CLP 130.02 CLP
June 2002 56.81 CLP 125.26 CLP
May 2002 58.05 CLP 127.98 CLP
April 2002 62.29 CLP 137.34 CLP
March 2002 63.91 CLP 140.92 CLP
February 2002 67.62 CLP 149.09 CLP
January 2002 65.15 CLP 143.64 CLP
December 2001 69.32 CLP 152.84 CLP
November 2001 72.56 CLP 159.98 CLP
October 2001 63.99 CLP 141.09 CLP
September 2001 62.68 CLP 138.19 CLP
August 2001 73.18 CLP 161.34 CLP
July 2001 72.56 CLP 159.98 CLP
June 2001 72.25 CLP 159.30 CLP
May 2001 75.96 CLP 167.47 CLP
April 2001 68.45 CLP 150.92 CLP
March 2001 69.47 CLP 153.17 CLP
February 2001 64.84 CLP 142.96 CLP
January 2001 69.16 CLP 152.49 CLP
December 2000 63.61 CLP 140.24 CLP
November 2000 65.46 CLP 144.32 CLP
October 2000 61.75 CLP 136.15 CLP
September 2000 62.99 CLP 138.87 CLP
August 2000 62.22 CLP 137.17 CLP
July 2000 60.06 CLP 132.41 CLP
June 2000 61.44 CLP 135.47 CLP
May 2000 63.53 CLP 140.07 CLP
April 2000 61.14 CLP 134.79 CLP
March 2000 56.81 CLP 125.26 CLP
February 2000 60.83 CLP 134.11 CLP
January 2000 68.55 CLP 151.13 CLP
December 1999 77.19 CLP 170.19 CLP
November 1999 74.41 CLP 164.06 CLP
October 1999 71.02 CLP 156.57 CLP
September 1999 71.33 CLP 157.25 CLP
August 1999 65.92 CLP 145.34 CLP
July 1999 61.29 CLP 135.13 CLP
June 1999 61.16 CLP 134.84 CLP
May 1999 54.96 CLP 121.17 CLP
April 1999 61.75 CLP 136.15 CLP
March 1999 70.09 CLP 154.53 CLP
February 1999 64.84 CLP 142.96 CLP
January 1999 58.97 CLP 130.02 CLP
December 1998 52.95 CLP 116.75 CLP
November 1998 51.26 CLP 113.01 CLP
October 1998 48.09 CLP 106.03 CLP
September 1998 41.00 CLP 90.40 CLP
August 1998 43.85 CLP 96.67 CLP
July 1998 67.62 CLP 149.09 CLP
June 1998 67.62 CLP 149.09 CLP
May 1998 72.25 CLP 159.30 CLP
April 1998 78.27 CLP 172.57 CLP
March 1998 87.07 CLP 191.97 CLP
February 1998 82.90 CLP 182.78 CLP
January 1998 75.49 CLP 166.45 CLP
December 1997 77.81 CLP 171.55 CLP
November 1997 80.59 CLP 177.68 CLP
October 1997 83.68 CLP 184.48 CLP
September 1997 89.54 CLP 197.42 CLP
August 1997 92.32 CLP 203.55 CLP
July 1997 99.42 CLP 219.20 CLP
June 1997 95.87 CLP 211.37 CLP
May 1997 93.25 CLP 205.59 CLP
April 1997 79.97 CLP 176.32 CLP
March 1997 78.58 CLP 173.25 CLP
February 1997 78.74 CLP 173.59 CLP
January 1997 77.04 CLP 169.85 CLP
December 1996 65.15 CLP 143.64 CLP
November 1996 70.89 CLP 156.30 CLP
October 1996 79.04 CLP 174.27 CLP
September 1996 78.74 CLP 173.59 CLP
August 1996 79.97 CLP 176.32 CLP
July 1996 82.60 CLP 182.10 CLP

ENELGXCH.SN

Price: 329.50CLP

52 week price:
164.00
355.90

Dividend Yield: 2.94%

5-year range yield:
1.23%
20.28%

Forward Dividend Yield: 2.96%

Payout Ratio: 27.30%

Payout Ratio Range:
6.60%
106.11%

Dividend Per Share: 9.75 CLP

Earnings Per Share: 35.72 CLP

P/E Ratio: 3.49

Exchange: SGO

Sector: Utilities

Industry: Utilities - Renewable

Volume: 5.8 million

Market Capitalization: 2.7 trillion

Average Dividend Frequency: 2

Years Paying Dividends: 18

DGR3: 1.05%

DGR5: 1.23%

DGR10: -1.79%

Links: