Enel Generación Chile S.A. - Price History
Monthly price history for ENELGXCH.SN (Enel Generación Chile S.A.)
Date | Adjusted price | Real 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
Dividend Yield: 2.94%
Forward Dividend Yield: 2.96%
Payout Ratio: 27.30%
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%