ENEL GENERACION CHILE S.A. - Price History

Monthly price history for ENELGXCH.SN (ENEL GENERACION CHILE S.A.)

DateAdjusted priceReal price
June 2024 CLP315 CLP315
May 2024 CLP316 CLP316
April 2024 CLP304 CLP335
March 2024 CLP300 CLP331
February 2024 CLP308 CLP339
January 2024 CLP286 CLP314
December 2023 CLP285 CLP318
November 2023 CLP272 CLP304
October 2023 CLP245 CLP274
September 2023 CLP246 CLP275
August 2023 CLP236 CLP264
July 2023 CLP239 CLP267
June 2023 CLP242 CLP270
May 2023 CLP219 CLP245
April 2023 CLP182 CLP221
March 2023 CLP174 CLP211
February 2023 CLP158 CLP191
January 2023 CLP162 CLP196
December 2022 CLP153 CLP188
November 2022 CLP145 CLP178
October 2022 CLP108 CLP133
September 2022 CLP103 CLP126
August 2022 CLP112 CLP138
July 2022 CLP92 CLP114
June 2022 CLP86 CLP106
May 2022 CLP94 CLP116
April 2022 CLP100 CLP127
March 2022 CLP109 CLP138
February 2022 CLP122 CLP154
January 2022 CLP134 CLP170
December 2021 CLP116 CLP148
November 2021 CLP129 CLP164
October 2021 CLP139 CLP177
September 2021 CLP155 CLP198
August 2021 CLP173 CLP220
July 2021 CLP146 CLP186
June 2021 CLP158 CLP202
May 2021 CLP173 CLP220
April 2021 CLP172 CLP245
March 2021 CLP178 CLP253
February 2021 CLP187 CLP265
January 2021 CLP187 CLP265
December 2020 CLP188 CLP267
November 2020 CLP169 CLP240
October 2020 CLP169 CLP240
September 2020 CLP187 CLP265
August 2020 CLP197 CLP279
July 2020 CLP211 CLP300
June 2020 CLP218 CLP310
May 2020 CLP194 CLP275
April 2020 CLP212 CLP313
March 2020 CLP206 CLP305
February 2020 CLP222 CLP328
January 2020 CLP244 CLP360
December 2019 CLP251 CLP374
November 2019 CLP222 CLP330
October 2019 CLP219 CLP326
September 2019 CLP269 CLP400
August 2019 CLP265 CLP394
July 2019 CLP280 CLP416
June 2019 CLP292 CLP434
May 2019 CLP278 CLP414
April 2019 CLP285 CLP436
March 2019 CLP289 CLP441
February 2019 CLP286 CLP436
January 2019 CLP300 CLP458
December 2018 CLP266 CLP418
November 2018 CLP269 CLP423
October 2018 CLP268 CLP421
September 2018 CLP294 CLP461
August 2018 CLP279 CLP438
July 2018 CLP287 CLP451
June 2018 CLP279 CLP438
May 2018 CLP289 CLP453
April 2018 CLP302 CLP487
March 2018 CLP306 CLP492
February 2018 CLP346 CLP557
January 2018 CLP357 CLP575
December 2017 CLP343 CLP557
November 2017 CLP325 CLP528
October 2017 CLP341 CLP555
September 2017 CLP344 CLP559
August 2017 CLP328 CLP533
July 2017 CLP311 CLP506
June 2017 CLP308 CLP500
May 2017 CLP319 CLP518
April 2017 CLP308 CLP511
March 2017 CLP299 CLP497
February 2017 CLP266 CLP442
January 2017 CLP251 CLP417
December 2016 CLP262 CLP442
November 2016 CLP250 CLP421
October 2016 CLP267 CLP451
September 2016 CLP258 CLP436
August 2016 CLP301 CLP508
July 2016 CLP354 CLP597
June 2016 CLP362 CLP612
May 2016 CLP356 CLP602
April 2016 CLP354 CLP608
March 2016 CLP369 CLP634
February 2016 CLP365 CLP627
January 2016 CLP368 CLP633
December 2015 CLP346 CLP598
November 2015 CLP332 CLP574
October 2015 CLP341 CLP590
September 2015 CLP323 CLP558
August 2015 CLP338 CLP585
July 2015 CLP362 CLP626
June 2015 CLP349 CLP603
May 2015 CLP364 CLP629
April 2015 CLP361 CLP641
March 2015 CLP358 CLP635
February 2015 CLP356 CLP632
January 2015 CLP348 CLP617
December 2014 CLP352 CLP627
November 2014 CLP354 CLP632
October 2014 CLP344 CLP613
September 2014 CLP334 CLP597
August 2014 CLP345 CLP615
July 2014 CLP324 CLP578
June 2014 CLP317 CLP565
May 2014 CLP308 CLP550
April 2014 CLP308 CLP568
March 2014 CLP293 CLP540
February 2014 CLP280 CLP516
January 2014 CLP265 CLP488
December 2013 CLP287 CLP533
November 2013 CLP284 CLP528
October 2013 CLP287 CLP533
September 2013 CLP258 CLP480
August 2013 CLP255 CLP474
July 2013 CLP249 CLP462
June 2013 CLP275 CLP511
May 2013 CLP294 CLP546
April 2013 CLP300 CLP568
March 2013 CLP299 CLP567
February 2013 CLP289 CLP547
January 2013 CLP293 CLP556
December 2012 CLP278 CLP530
November 2012 CLP257 CLP489
October 2012 CLP276 CLP526
September 2012 CLP274 CLP522
August 2012 CLP284 CLP540
July 2012 CLP287 CLP548
June 2012 CLP303 CLP578
May 2012 CLP291 CLP555
April 2012 CLP304 CLP601
March 2012 CLP302 CLP599
February 2012 CLP291 CLP576
January 2012 CLP261 CLP517
December 2011 CLP261 CLP522
November 2011 CLP265 CLP529
October 2011 CLP267 CLP533
September 2011 CLP256 CLP513
August 2011 CLP271 CLP543
July 2011 CLP279 CLP557
June 2011 CLP302 CLP603
May 2011 CLP294 CLP587
April 2011 CLP284 CLP594
March 2011 CLP288 CLP603
February 2011 CLP271 CLP565
January 2011 CLP271 CLP566
December 2010 CLP283 CLP597
November 2010 CLP302 CLP638
October 2010 CLP281 CLP593
September 2010 CLP282 CLP596
August 2010 CLP278 CLP587
July 2010 CLP276 CLP583
June 2010 CLP271 CLP573
May 2010 CLP260 CLP549
April 2010 CLP260 CLP549
March 2010 CLP256 CLP558
February 2010 CLP271 CLP591
January 2010 CLP280 CLP610
December 2009 CLP268 CLP585
November 2009 CLP243 CLP540
October 2009 CLP250 CLP555
September 2009 CLP263 CLP583
August 2009 CLP260 CLP577
July 2009 CLP273 CLP605
June 2009 CLP271 CLP600
May 2009 CLP252 CLP559
April 2009 CLP221 CLP506
March 2009 CLP217 CLP497
February 2009 CLP214 CLP490
January 2009 CLP229 CLP524
December 2008 CLP217 CLP497
November 2008 CLP227 CLP526
October 2008 CLP231 CLP533
September 2008 CLP241 CLP558
August 2008 CLP233 CLP538
July 2008 CLP237 CLP548
June 2008 CLP223 CLP517
May 2008 CLP240 CLP555
April 2008 CLP213 CLP492
March 2008 CLP204 CLP482
February 2008 CLP187 CLP442
January 2008 CLP158 CLP374
December 2007 CLP181 CLP429
November 2007 CLP195 CLP464
October 2007 CLP220 CLP524
September 2007 CLP207 CLP494
August 2007 CLP223 CLP530
July 2007 CLP218 CLP517
June 2007 CLP246 CLP585
May 2007 CLP235 CLP558
April 2007 CLP240 CLP582
March 2007 CLP201 CLP487
February 2007 CLP195 CLP473
January 2007 CLP199 CLP482
December 2006 CLP183 CLP444
November 2006 CLP172 CLP417
October 2006 CLP160 CLP389
September 2006 CLP152 CLP368
August 2006 CLP145 CLP352
July 2006 CLP139 CLP338
June 2006 CLP134 CLP326
May 2006 CLP136 CLP330
April 2006 CLP146 CLP354
March 2006 CLP150 CLP363
February 2006 CLP153 CLP370
January 2006 CLP156 CLP378
December 2005 CLP146 CLP353
November 2005 CLP146 CLP354
October 2005 CLP151 CLP367
September 2005 CLP147 CLP356
August 2005 CLP133 CLP323
July 2005 CLP137 CLP332
June 2005 CLP136 CLP329
May 2005 CLP125 CLP304
April 2005 CLP121 CLP294
March 2005 CLP109 CLP264
February 2005 CLP102 CLP248
January 2005 CLP93 CLP226
December 2004 CLP94 CLP228
November 2004 CLP91 CLP222
October 2004 CLP96 CLP233
September 2004 CLP90 CLP218
August 2004 CLP89 CLP216
July 2004 CLP80 CLP193
June 2004 CLP74 CLP178
May 2004 CLP74 CLP180
April 2004 CLP78 CLP190
March 2004 CLP70 CLP170
February 2004 CLP74 CLP180
January 2004 CLP64 CLP156
December 2003 CLP65 CLP159
November 2003 CLP67 CLP161
October 2003 CLP68 CLP165
September 2003 CLP66 CLP161
August 2003 CLP63 CLP153
July 2003 CLP62 CLP150
June 2003 CLP59 CLP143
May 2003 CLP61 CLP147
April 2003 CLP59 CLP143
March 2003 CLP48 CLP117
February 2003 CLP52 CLP125
January 2003 CLP52 CLP126
December 2002 CLP50 CLP122
November 2002 CLP50 CLP122
October 2002 CLP52 CLP126
September 2002 CLP46 CLP113
August 2002 CLP53 CLP129
July 2002 CLP54 CLP130
June 2002 CLP52 CLP125
May 2002 CLP53 CLP128
April 2002 CLP57 CLP137
March 2002 CLP58 CLP141
February 2002 CLP61 CLP149
January 2002 CLP59 CLP144
December 2001 CLP63 CLP153
November 2001 CLP66 CLP160
October 2001 CLP58 CLP141
September 2001 CLP57 CLP138
August 2001 CLP67 CLP161
July 2001 CLP66 CLP160
June 2001 CLP66 CLP159
May 2001 CLP69 CLP167
April 2001 CLP62 CLP151
March 2001 CLP63 CLP153
February 2001 CLP59 CLP143
January 2001 CLP63 CLP152
December 2000 CLP58 CLP140
November 2000 CLP60 CLP144
October 2000 CLP56 CLP136
September 2000 CLP57 CLP139
August 2000 CLP57 CLP137
July 2000 CLP55 CLP132
June 2000 CLP56 CLP135
May 2000 CLP58 CLP140
April 2000 CLP56 CLP135
March 2000 CLP52 CLP125
February 2000 CLP55 CLP134
January 2000 CLP62 CLP151
December 1999 CLP70 CLP170
November 1999 CLP68 CLP164
October 1999 CLP65 CLP157
September 1999 CLP65 CLP157
August 1999 CLP60 CLP145
July 1999 CLP56 CLP135
June 1999 CLP56 CLP135
May 1999 CLP50 CLP121
April 1999 CLP56 CLP136
March 1999 CLP64 CLP155
February 1999 CLP59 CLP143
January 1999 CLP54 CLP130
December 1998 CLP48 CLP117
November 1998 CLP47 CLP113
October 1998 CLP44 CLP106
September 1998 CLP37 CLP90
August 1998 CLP40 CLP97
July 1998 CLP61 CLP149
June 1998 CLP61 CLP149
May 1998 CLP66 CLP159
April 1998 CLP71 CLP173
March 1998 CLP79 CLP192
February 1998 CLP75 CLP183
January 1998 CLP69 CLP166
December 1997 CLP71 CLP172
November 1997 CLP73 CLP178
October 1997 CLP76 CLP184
September 1997 CLP81 CLP197
August 1997 CLP84 CLP204
July 1997 CLP90 CLP219
June 1997 CLP87 CLP211
May 1997 CLP85 CLP206
April 1997 CLP73 CLP176
March 1997 CLP71 CLP173
February 1997 CLP72 CLP174
January 1997 CLP70 CLP170
December 1996 CLP59 CLP144
November 1996 CLP64 CLP156
October 1996 CLP72 CLP174
September 1996 CLP72 CLP174
August 1996 CLP73 CLP176
July 1996 CLP75 CLP182

ENELGXCH.SN

Price: CLP315

52 week price:
233.00
355.90

Dividend Yield: 0.12%

5-year range yield:
0.12%
10.14%

Forward Dividend Yield: 1.55%

Payout Ratio: 8.24%

Payout Ratio Range:
6.60%
106.11%

Dividend Per Share: 4.88 CLP

Earnings Per Share: 58.88 CLP

P/E Ratio: 5.24

Exchange: SGO

Sector: Utilities

Industry: Utilities - Renewable

Volume: 5.8 million

Market Capitalization: 2.5 trillion

Average Dividend Frequency: 2

Years Paying Dividends: 18

DGR3: 1.05%

DGR5: 1.23%

DGR10: -1.79%

Links: