Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enersis Chile S.A. ADR (NY: ENIC )

2.820 -0.030 (-1.05%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 2.970 3.030 2.946 2.994 346,934 +0.01(+0.20%)
Oct 28, 2016 2.927 3.006 2.909 2.988 1,662,957 +0.04(+1.22%)
Oct 27, 2016 2.964 2.970 2.915 2.952 349,297 -0.02(-0.81%)
Oct 26, 2016 3.000 3.024 2.946 2.976 1,375,755 -0.03(-1.00%)
Oct 25, 2016 3.024 3.060 2.964 3.006 537,865 -0.03(-0.99%)
Oct 24, 2016 3.066 3.066 2.982 3.036 461,951 -0.02(-0.79%)
Oct 21, 2016 3.018 3.099 2.976 3.060 870,654 +0.04(+1.40%)
Oct 20, 2016 3.084 3.135 3.000 3.018 576,222 -0.07(-2.15%)
Oct 19, 2016 3.090 3.162 3.048 3.084 428,685 -0.01(-0.39%)
Oct 18, 2016 3.090 3.120 3.030 3.096 463,120 +0.04(+1.38%)
Oct 17, 2016 3.030 3.110 2.982 3.054 447,820 +0.00(+0.00%)
Oct 14, 2016 2.994 3.072 2.964 3.054 1,152,578 +0.07(+2.22%)
Oct 13, 2016 2.982 3.030 2.970 2.988 745,866 -0.01(-0.20%)
Oct 12, 2016 2.940 3.030 2.927 2.994 289,422 +0.07(+2.26%)
Oct 11, 2016 2.891 3.000 2.891 2.927 375,203 +0.01(+0.21%)
Oct 10, 2016 2.958 2.964 2.909 2.921 179,914 -0.03(-1.02%)
Oct 07, 2016 2.909 2.994 2.879 2.952 794,670 +0.02(+0.82%)
Oct 06, 2016 2.934 2.946 2.891 2.927 612,154 +0.00(+0.00%)
Oct 05, 2016 2.915 2.976 2.903 2.927 421,251 +0.05(+1.89%)
Oct 04, 2016 2.879 2.958 2.843 2.873 523,484 -0.01(-0.42%)
Oct 03, 2016 2.855 2.909 2.783 2.885 599,662 +0.02(+0.84%)
Sep 30, 2016 2.831 2.873 2.723 2.861 2,245,525 +0.02(+0.85%)
Sep 29, 2016 2.927 2.999 2.807 2.837 696,781 -0.11(-3.88%)
Sep 28, 2016 2.958 2.989 2.940 2.952 418,250 +0.01(+0.41%)
Sep 27, 2016 3.012 3.012 2.927 2.940 304,535 -0.07(-2.20%)
Sep 26, 2016 3.114 3.144 2.982 3.006 582,926 -0.11(-3.67%)
Sep 23, 2016 3.144 3.187 3.102 3.120 525,248 -0.04(-1.14%)
Sep 22, 2016 3.156 3.175 3.114 3.156 246,900 -0.01(-0.19%)
Sep 21, 2016 3.072 3.168 3.042 3.162 374,768 +0.08(+2.54%)
Sep 20, 2016 2.988 3.114 2.982 3.084 471,161 +0.08(+2.81%)
Sep 19, 2016 3.036 3.072 2.940 3.000 563,798 -0.04(-1.39%)
Sep 16, 2016 3.048 3.096 2.988 3.042 480,503 -0.01(-0.39%)
Sep 15, 2016 3.084 3.144 3.018 3.054 712,080 -0.02(-0.59%)
Sep 14, 2016 3.132 3.132 3.072 3.072 328,253 -0.05(-1.54%)
Sep 13, 2016 3.150 3.162 3.099 3.120 547,550 -0.08(-2.45%)
Sep 12, 2016 3.168 3.211 3.102 3.199 270,280 +0.04(+1.14%)
Sep 09, 2016 3.205 3.235 3.144 3.162 587,123 -0.05(-1.50%)
Sep 08, 2016 3.229 3.247 3.174 3.211 349,321 -0.01(-0.19%)
Sep 07, 2016 3.265 3.265 3.171 3.217 224,392 -0.02(-0.74%)
Sep 06, 2016 3.259 3.265 3.205 3.241 267,298 -0.02(-0.74%)
Sep 02, 2016 3.259 3.265 3.265 3.265 341,985 +0.04(+1.31%)
Sep 01, 2016 3.283 3.301 3.190 3.223 275,861 -0.04(-1.29%)
Aug 31, 2016 3.301 3.319 3.199 3.265 564,178 -0.06(-1.81%)
Aug 30, 2016 3.325 3.337 3.277 3.325 1,689,182 +0.02(+0.73%)
Aug 29, 2016 3.325 3.349 3.271 3.301 238,277 -0.01(-0.18%)
Aug 26, 2016 3.355 3.368 3.265 3.307 410,678 -0.04(-1.26%)
Aug 25, 2016 3.313 3.385 3.247 3.349 430,960 +0.04(+1.27%)
Aug 24, 2016 3.301 3.325 3.259 3.307 1,466,095 +0.02(+0.55%)
Aug 23, 2016 3.301 3.331 3.277 3.289 1,053,550 +0.00(+0.00%)
Aug 22, 2016 3.277 3.307 3.217 3.289 470,233 +0.05(+1.49%)
Aug 19, 2016 3.265 3.349 3.241 3.241 816,721 -0.05(-1.47%)
Aug 18, 2016 3.180 3.343 3.180 3.289 1,724,198 +0.11(+3.61%)
Aug 17, 2016 3.331 3.331 3.174 3.174 1,523,254 -0.16(-4.70%)
Aug 16, 2016 3.452 3.500 3.319 3.331 1,585,551 -0.10(-2.98%)
Aug 15, 2016 3.542 3.554 3.397 3.433 1,188,575 -0.09(-2.56%)
Aug 12, 2016 3.614 3.647 3.506 3.524 494,664 -0.07(-1.85%)
Aug 11, 2016 3.596 3.632 3.560 3.590 205,676 +0.01(+0.17%)
Aug 10, 2016 3.614 3.614 3.560 3.584 547,184 -0.01(-0.17%)
Aug 09, 2016 3.632 3.632 3.566 3.590 447,921 -0.02(-0.50%)
Aug 08, 2016 3.560 3.662 3.524 3.608 1,847,346 +0.05(+1.35%)
Aug 05, 2016 3.530 3.566 3.524 3.560 971,852 +0.02(+0.51%)
Aug 04, 2016 3.524 3.560 3.500 3.542 210,806 +0.01(+0.17%)
Aug 03, 2016 3.446 3.548 3.439 3.536 237,263 +0.07(+2.09%)
Aug 02, 2016 3.403 3.476 3.403 3.464 285,808 +0.01(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.