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 )

2.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 30, 2020 2.468 2.501 2.408 2.490 378,741 +0.00(+0.00%)
Oct 29, 2020 2.438 2.497 2.408 2.490 1,065,819 +0.08(+3.42%)
Oct 28, 2020 2.445 2.475 2.370 2.408 595,490 -0.08(-3.30%)
Oct 27, 2020 2.542 2.572 2.468 2.490 364,999 -0.05(-2.06%)
Oct 26, 2020 2.550 2.595 2.535 2.542 265,029 -0.05(-2.02%)
Oct 23, 2020 2.617 2.625 2.572 2.595 266,135 -0.01(-0.57%)
Oct 22, 2020 2.610 2.640 2.595 2.610 337,998 -0.01(-0.57%)
Oct 21, 2020 2.640 2.684 2.602 2.625 354,710 -0.03(-1.13%)
Oct 20, 2020 2.587 2.662 2.565 2.654 427,231 +0.08(+3.20%)
Oct 19, 2020 2.587 2.610 2.557 2.572 285,637 -0.01(-0.58%)
Oct 16, 2020 2.557 2.609 2.542 2.587 437,585 +0.03(+1.17%)
Oct 15, 2020 2.520 2.595 2.504 2.557 296,524 +0.02(+0.88%)
Oct 14, 2020 2.520 2.565 2.490 2.535 498,888 +0.06(+2.42%)
Oct 13, 2020 2.580 2.580 2.468 2.475 398,179 -0.13(-5.16%)
Oct 12, 2020 2.587 2.625 2.557 2.610 460,115 +0.04(+1.45%)
Oct 09, 2020 2.520 2.587 2.520 2.572 323,909 +0.05(+2.08%)
Oct 08, 2020 2.475 2.539 2.475 2.520 318,736 +0.04(+1.51%)
Oct 07, 2020 2.535 2.535 2.467 2.482 268,089 -0.01(-0.30%)
Oct 06, 2020 2.542 2.557 2.486 2.490 256,697 -0.07(-2.63%)
Oct 05, 2020 2.565 2.587 2.505 2.557 372,274 +0.01(+0.29%)
Oct 02, 2020 2.542 2.610 2.542 2.550 223,473 -0.02(-0.87%)
Oct 01, 2020 2.587 2.602 2.550 2.572 204,998 +0.00(+0.00%)
Sep 30, 2020 2.475 2.587 2.475 2.572 915,642 +0.10(+3.93%)
Sep 29, 2020 2.542 2.550 2.475 2.475 282,445 -0.07(-2.65%)
Sep 28, 2020 2.542 2.595 2.527 2.542 239,892 +0.01(+0.59%)
Sep 25, 2020 2.490 2.535 2.464 2.527 382,619 +0.04(+1.81%)
Sep 24, 2020 2.497 2.512 2.460 2.482 447,975 -0.01(-0.60%)
Sep 23, 2020 2.580 2.580 2.453 2.497 763,211 -0.08(-3.19%)
Sep 22, 2020 2.557 2.602 2.505 2.580 954,427 +0.01(+0.29%)
Sep 21, 2020 2.557 2.580 2.542 2.572 197,552 -0.01(-0.29%)
Sep 18, 2020 2.640 2.640 2.580 2.580 302,511 -0.05(-1.99%)
Sep 17, 2020 2.625 2.658 2.606 2.632 380,008 -0.01(-0.28%)
Sep 16, 2020 2.632 2.677 2.632 2.640 473,775 +0.01(+0.28%)
Sep 15, 2020 2.662 2.664 2.617 2.632 565,530 -0.01(-0.28%)
Sep 14, 2020 2.692 2.714 2.617 2.640 353,497 -0.05(-1.94%)
Sep 11, 2020 2.640 2.692 2.598 2.692 468,344 +0.09(+3.45%)
Sep 10, 2020 2.699 2.737 2.602 2.602 376,197 -0.10(-3.60%)
Sep 09, 2020 2.744 2.778 2.684 2.699 405,791 -0.04(-1.37%)
Sep 08, 2020 2.744 2.795 2.722 2.737 285,006 -0.01(-0.54%)
Sep 04, 2020 2.789 2.789 2.714 2.752 684,997 +0.01(+0.27%)
Sep 03, 2020 2.797 2.797 2.722 2.744 279,137 -0.05(-1.87%)
Sep 02, 2020 2.856 2.856 2.767 2.797 398,127 -0.04(-1.32%)
Sep 01, 2020 2.812 2.864 2.804 2.834 393,551 +0.01(+0.53%)
Aug 31, 2020 2.849 2.879 2.774 2.819 557,785 -0.06(-2.08%)
Aug 28, 2020 2.856 2.894 2.819 2.879 236,579 +0.07(+2.67%)
Aug 27, 2020 2.767 2.819 2.744 2.804 407,198 +0.02(+0.81%)
Aug 26, 2020 2.871 2.871 2.767 2.782 250,798 -0.06(-2.11%)
Aug 25, 2020 2.879 2.886 2.797 2.841 432,156 -0.01(-0.26%)
Aug 24, 2020 2.864 2.871 2.826 2.849 409,698 -0.01(-0.52%)
Aug 21, 2020 2.871 2.871 2.823 2.864 208,361 +0.01(+0.26%)
Aug 20, 2020 2.841 2.871 2.812 2.856 254,244 +0.02(+0.79%)
Aug 19, 2020 2.797 2.886 2.774 2.834 473,049 +0.03(+1.07%)
Aug 18, 2020 2.797 2.834 2.797 2.804 263,496 +0.02(+0.81%)
Aug 17, 2020 2.819 2.843 2.778 2.782 268,135 -0.05(-1.85%)
Aug 14, 2020 2.871 2.890 2.815 2.834 232,968 -0.02(-0.79%)
Aug 13, 2020 2.909 2.909 2.849 2.856 318,091 -0.04(-1.29%)
Aug 12, 2020 2.879 2.924 2.845 2.894 478,465 +0.01(+0.26%)
Aug 11, 2020 2.909 2.946 2.841 2.886 438,304 -0.03(-1.03%)
Aug 10, 2020 2.998 3.028 2.886 2.916 1,486,478 -0.07(-2.26%)
Aug 07, 2020 2.991 3.042 2.969 2.983 1,398,613 -0.03(-0.99%)
Aug 06, 2020 2.961 3.032 2.912 3.013 292,463 +0.04(+1.26%)
Aug 05, 2020 3.028 3.028 2.946 2.976 233,646 -0.03(-1.00%)
Aug 04, 2020 3.021 3.051 2.998 3.006 339,696 -0.04(-1.47%)
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.