Echtzeit-Aktienkurs Enel Generación Chile S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Enel Generación Chile S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2018 | 16,51 | 16,51 | 16,51 | 16,51 | 0,00% | - |
| 28.12.2018 | 17,18 | 17,18 | 16,51 | 16,51 | -6,99% | 1.424,00 |
| 27.12.2018 | 17,69 | 17,79 | 17,69 | 17,75 | 0,85% | 511,00 |
| 26.12.2018 | 16,82 | 17,63 | 16,80 | 17,60 | 1,79% | 4.224,00 |
| 24.12.2018 | 17,14 | 17,29 | 16,83 | 17,29 | 0,23% | 920,00 |
| 21.12.2018 | 17,71 | 17,71 | 17,20 | 17,25 | -4,06% | 1.960,00 |
| 20.12.2018 | 18,19 | 18,19 | 17,98 | 17,98 | -0,94% | 330,00 |
| 19.12.2018 | 18,16 | 18,16 | 18,15 | 18,15 | 1,68% | 1.105,00 |
| 18.12.2018 | 18,10 | 18,28 | 17,85 | 17,85 | 0,28% | 9.906,00 |
| 17.12.2018 | 18,22 | 18,30 | 17,80 | 17,80 | -6,46% | 8.885,00 |
| 14.12.2018 | 18,62 | 19,03 | 18,62 | 19,03 | 0,37% | 869,00 |
| 13.12.2018 | 18,72 | 19,27 | 18,72 | 18,96 | -0,05% | 4.116,00 |
| 12.12.2018 | 18,89 | 19,01 | 18,89 | 18,97 | 2,21% | 510,00 |
| 11.12.2018 | 18,39 | 18,60 | 18,39 | 18,56 | -0,80% | 661,00 |
| 10.12.2018 | 18,73 | 19,08 | 18,60 | 18,71 | -1,89% | 5.570,00 |
| 07.12.2018 | 18,99 | 19,12 | 18,79 | 19,07 | 1,22% | 628,00 |
| 06.12.2018 | 18,70 | 18,85 | 18,70 | 18,84 | -2,26% | 966,00 |
| 04.12.2018 | 19,21 | 19,47 | 19,17 | 19,28 | -0,80% | 1.613,00 |
| 03.12.2018 | 18,97 | 19,43 | 18,97 | 19,43 | 4,74% | 639,00 |
| 30.11.2018 | 18,79 | 18,80 | 18,55 | 18,55 | 0,92% | 311,00 |
| 29.11.2018 | 18,45 | 18,46 | 18,38 | 18,38 | -0,51% | 653,00 |
| 28.11.2018 | 18,58 | 18,58 | 18,38 | 18,48 | 0,24% | 615,00 |
| 27.11.2018 | 18,43 | 18,43 | 18,43 | 18,43 | 0,99% | 113,00 |
| 26.11.2018 | 18,25 | 18,25 | 18,25 | 18,25 | 0,39% | 200,00 |
| 23.11.2018 | 18,34 | 18,73 | 18,18 | 18,18 | -4,27% | 3.740,00 |
| 21.11.2018 | 18,31 | 18,99 | 18,26 | 18,99 | 2,87% | 1.073,00 |
| 20.11.2018 | 18,18 | 18,48 | 18,18 | 18,46 | 0,38% | 874,00 |
| 19.11.2018 | 18,81 | 18,82 | 18,39 | 18,39 | -0,70% | 813,00 |
| 16.11.2018 | 18,67 | 18,70 | 18,52 | 18,52 | 3,00% | 579,00 |
| 15.11.2018 | 18,26 | 18,46 | 17,98 | 17,98 | -1,43% | 1.327,00 |
| 14.11.2018 | 18,15 | 18,32 | 17,66 | 18,24 | 1,22% | 12.191,00 |
| 13.11.2018 | 17,48 | 18,02 | 17,47 | 18,02 | 0,67% | 10.156,00 |
| 12.11.2018 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | 200,00 |
| 09.11.2018 | 17,72 | 17,95 | 17,72 | 17,90 | -1,38% | 767,00 |
| 08.11.2018 | 18,36 | 18,36 | 18,11 | 18,15 | -1,09% | 605,00 |
| 07.11.2018 | 18,47 | 18,66 | 18,35 | 18,35 | 0,05% | 1.315,00 |
| 06.11.2018 | 18,35 | 18,35 | 18,34 | 18,34 | -1,66% | 204,00 |
| 05.11.2018 | 17,97 | 18,65 | 17,97 | 18,65 | 4,54% | 2.802,00 |
| 02.11.2018 | 17,30 | 17,86 | 17,30 | 17,84 | 2,18% | 3.750,00 |
| 01.11.2018 | 17,69 | 17,69 | 17,46 | 17,46 | -4,38% | 543,00 |
| 31.10.2018 | 17,60 | 18,26 | 17,32 | 18,26 | 1,44% | 1.944,00 |
| 30.10.2018 | 17,84 | 18,00 | 17,84 | 18,00 | -0,83% | 363,00 |
| 29.10.2018 | 18,50 | 18,50 | 18,07 | 18,15 | -1,63% | 884,00 |
| 26.10.2018 | 18,28 | 18,45 | 18,21 | 18,45 | -0,81% | 1.484,00 |
| 25.10.2018 | 18,66 | 18,66 | 18,60 | 18,60 | -0,69% | 900,00 |
| 24.10.2018 | 18,91 | 18,91 | 18,73 | 18,73 | 0,86% | 639,00 |
| 23.10.2018 | 19,01 | 19,01 | 18,57 | 18,57 | -4,18% | 351,00 |
| 22.10.2018 | 19,46 | 19,51 | 19,31 | 19,38 | 0,68% | 1.109,00 |
| 19.10.2018 | 19,68 | 19,68 | 19,25 | 19,25 | -2,83% | 229,00 |
| 18.10.2018 | 19,83 | 19,83 | 19,81 | 19,81 | 0,00% | 225,00 |
| 17.10.2018 | 20,06 | 20,06 | 19,81 | 19,81 | -2,89% | 500,00 |
| 16.10.2018 | 20,39 | 20,40 | 20,39 | 20,40 | 2,51% | 455,00 |
| 15.10.2018 | 19,90 | 19,91 | 19,90 | 19,90 | -2,78% | 541,00 |
| 12.10.2018 | 20,30 | 20,47 | 20,05 | 20,47 | 0,39% | 647,00 |
| 11.10.2018 | 20,46 | 20,46 | 20,39 | 20,39 | -0,54% | 402,00 |
| 10.10.2018 | 20,65 | 20,83 | 20,02 | 20,50 | -0,24% | 13.943,00 |
| 09.10.2018 | 20,20 | 20,69 | 20,20 | 20,55 | 1,68% | 2.447,00 |
| 08.10.2018 | 20,25 | 20,26 | 20,21 | 20,21 | -1,13% | 524,00 |
| 05.10.2018 | 20,81 | 20,81 | 20,44 | 20,44 | -2,53% | 1.538,00 |
| 04.10.2018 | 20,97 | 20,97 | 20,97 | 20,97 | -1,41% | 125,00 |
| 03.10.2018 | 21,13 | 21,27 | 21,08 | 21,27 | 1,72% | 666,00 |
| 02.10.2018 | 20,80 | 21,29 | 20,80 | 20,91 | 0,87% | 12.862,00 |
| 01.10.2018 | 21,04 | 21,04 | 20,73 | 20,73 | -0,10% | 740,00 |
| 28.09.2018 | 20,77 | 21,00 | 20,75 | 20,75 | 1,07% | 1.353,00 |
| 27.09.2018 | 20,67 | 20,67 | 20,53 | 20,53 | 0,64% | 602,00 |
| 26.09.2018 | 20,27 | 20,62 | 20,27 | 20,40 | -0,20% | 2.605,00 |
| 25.09.2018 | 20,15 | 20,76 | 20,15 | 20,44 | 1,19% | 4.127,00 |
| 24.09.2018 | 20,31 | 20,31 | 20,20 | 20,20 | -1,42% | 368,00 |
| 21.09.2018 | 20,23 | 20,51 | 20,23 | 20,49 | 1,49% | 962,00 |
| 20.09.2018 | 19,91 | 20,19 | 19,91 | 20,19 | 3,80% | 731,00 |
| 19.09.2018 | 19,72 | 19,72 | 19,45 | 19,45 | 0,10% | 600,00 |
| 18.09.2018 | 19,55 | 19,55 | 19,43 | 19,43 | 0,88% | 400,00 |
| 17.09.2018 | 19,24 | 19,26 | 19,24 | 19,26 | -2,83% | 550,00 |
| 14.09.2018 | 19,82 | 19,82 | 19,82 | 19,82 | 1,85% | 296,00 |
| 13.09.2018 | 19,09 | 19,74 | 18,94 | 19,46 | 0,52% | 19.849,00 |
| 12.09.2018 | 18,96 | 19,36 | 18,96 | 19,36 | 3,70% | 348,00 |
| 11.09.2018 | 18,76 | 18,76 | 18,67 | 18,67 | -1,22% | 200,00 |
| 10.09.2018 | 18,83 | 19,17 | 18,82 | 18,90 | -0,79% | 657,00 |
| 07.09.2018 | 19,05 | 19,05 | 19,05 | 19,05 | 1,06% | 200,00 |
| 06.09.2018 | 19,05 | 19,17 | 18,81 | 18,85 | -0,79% | 3.331,00 |
| 05.09.2018 | 18,64 | 19,12 | 18,64 | 19,00 | 1,01% | 2.353,00 |
| 04.09.2018 | 18,98 | 18,98 | 18,68 | 18,81 | -1,16% | 2.516,00 |
| 31.08.2018 | 19,53 | 19,65 | 19,03 | 19,03 | -2,76% | 1.371,00 |
| 30.08.2018 | 19,78 | 19,78 | 19,57 | 19,57 | -0,91% | 611,00 |
| 29.08.2018 | 19,95 | 19,95 | 19,75 | 19,75 | -1,00% | 9.336,00 |
| 28.08.2018 | 20,45 | 20,75 | 19,95 | 19,95 | -1,48% | 1.700,00 |
| 27.08.2018 | 20,38 | 20,45 | 20,25 | 20,25 | -0,64% | 2.903,00 |
| 24.08.2018 | 19,96 | 20,40 | 19,96 | 20,38 | 1,44% | 2.033,00 |
| 23.08.2018 | 20,22 | 20,22 | 20,09 | 20,09 | -1,18% | 2.335,00 |
| 22.08.2018 | 20,35 | 20,37 | 20,30 | 20,33 | 0,40% | 1.707,00 |
| 21.08.2018 | 20,11 | 20,25 | 20,11 | 20,25 | 0,15% | 2.323,00 |
| 20.08.2018 | 20,09 | 20,59 | 20,01 | 20,22 | -1,41% | 22.665,00 |
| 17.08.2018 | 20,51 | 20,51 | 20,51 | 20,51 | 0,10% | 219,00 |
| 16.08.2018 | 20,49 | 20,58 | 20,46 | 20,49 | 0,15% | 676,00 |
| 15.08.2018 | 20,40 | 20,51 | 20,08 | 20,46 | 0,54% | 11.503,00 |
| 14.08.2018 | 20,61 | 20,61 | 20,35 | 20,35 | -1,26% | 2.266,00 |
| 13.08.2018 | 20,61 | 20,61 | 20,61 | 20,61 | -1,01% | 100,00 |
| 10.08.2018 | 20,77 | 20,82 | 20,62 | 20,82 | -1,19% | 759,00 |
| 09.08.2018 | 20,85 | 21,07 | 20,85 | 21,07 | -0,85% | 289,00 |
| 08.08.2018 | 20,91 | 21,25 | 20,91 | 21,25 | 0,43% | 308,00 |