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 )

2.940 -0.020 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2016 3.427 3.506 3.421 3.469 534,728 +0.01(+0.17%)
Jul 28, 2016 3.457 3.476 3.385 3.463 780,229 +0.02(+0.53%)
Jul 27, 2016 3.457 3.482 3.403 3.445 677,390 -0.04(-1.04%)
Jul 26, 2016 3.506 3.518 3.439 3.482 481,245 -0.03(-0.86%)
Jul 25, 2016 3.578 3.578 3.476 3.512 670,054 -0.02(-0.68%)
Jul 22, 2016 3.488 3.578 3.445 3.536 669,416 +0.02(+0.52%)
Jul 21, 2016 3.530 3.566 3.494 3.518 738,514 +0.02(+0.69%)
Jul 20, 2016 3.494 3.572 3.476 3.494 1,905,178 -0.05(-1.37%)
Jul 19, 2016 3.560 3.609 3.506 3.542 1,088,915 -0.04(-1.01%)
Jul 18, 2016 3.463 3.590 3.439 3.578 254,603 +0.08(+2.25%)
Jul 15, 2016 3.463 3.548 3.463 3.500 2,198,981 +0.00(+0.00%)
Jul 14, 2016 3.482 3.569 3.379 3.500 539,072 +0.01(+0.17%)
Jul 13, 2016 3.445 3.542 3.421 3.494 598,899 +0.01(+0.35%)
Jul 12, 2016 3.476 3.530 3.466 3.482 588,601 +0.01(+0.35%)
Jul 11, 2016 3.427 3.524 3.397 3.469 347,629 +0.07(+1.95%)
Jul 08, 2016 3.488 3.506 3.421 3.403 15,874,257 -0.05(-1.40%)
Jul 07, 2016 3.457 3.506 3.409 3.451 161,989 -0.07(-1.89%)
Jul 06, 2016 3.421 3.530 3.409 3.518 511,386 +0.05(+1.39%)
Jul 05, 2016 3.445 3.488 3.397 3.469 196,674 -0.01(-0.17%)
Jul 01, 2016 3.506 3.476 3.476 3.476 255,111 -0.05(-1.37%)
Jun 30, 2016 3.445 3.554 3.415 3.524 314,688 +0.04(+1.04%)
Jun 29, 2016 3.439 3.531 3.427 3.488 529,129 +0.01(+0.35%)
Jun 28, 2016 3.355 3.506 3.349 3.476 463,924 +0.15(+4.36%)
Jun 27, 2016 3.379 3.379 3.197 3.330 809,373 -0.08(-2.48%)
Jun 24, 2016 3.367 3.436 3.324 3.415 391,395 -0.05(-1.57%)
Jun 23, 2016 3.469 3.560 3.385 3.469 436,983 +0.06(+1.77%)
Jun 22, 2016 3.373 3.457 3.355 3.409 626,121 +0.02(+0.71%)
Jun 21, 2016 3.385 3.451 3.361 3.385 591,575 -0.05(-1.41%)
Jun 20, 2016 3.355 3.454 3.355 3.433 444,840 +0.05(+1.61%)
Jun 17, 2016 3.258 3.391 3.258 3.379 651,803 +0.08(+2.38%)
Jun 16, 2016 3.252 3.312 3.167 3.300 913,529 +0.01(+0.18%)
Jun 15, 2016 3.234 3.306 3.234 3.294 413,920 +0.04(+1.30%)
Jun 14, 2016 3.276 3.306 3.216 3.252 1,154,859 -0.05(-1.65%)
Jun 13, 2016 3.324 3.324 3.258 3.306 1,099,136 -0.04(-1.08%)
Jun 10, 2016 3.421 3.427 3.337 3.343 733,783 -0.08(-2.47%)
Jun 09, 2016 3.451 3.494 3.385 3.427 1,484,338 -0.07(-2.07%)
Jun 08, 2016 3.506 3.518 3.463 3.500 737,626 +0.02(+0.70%)
Jun 07, 2016 3.415 3.500 3.385 3.476 811,828 +0.01(+0.35%)
Jun 06, 2016 3.457 3.500 3.427 3.463 642,336 -0.01(-0.17%)
Jun 03, 2016 3.427 3.482 3.397 3.469 2,334,248 +0.04(+1.06%)
Jun 02, 2016 3.469 3.469 3.409 3.433 1,571,649 -0.03(-0.87%)
Jun 01, 2016 3.421 3.463 3.361 3.463 1,500,437 +0.03(+0.88%)
May 31, 2016 3.337 3.463 3.294 3.433 3,068,850 +0.07(+2.16%)
May 27, 2016 3.355 3.361 3.361 3.361 824,728 +0.01(+0.18%)
May 26, 2016 3.367 3.385 3.330 3.355 1,573,928 -0.01(-0.36%)
May 25, 2016 3.228 3.427 3.228 3.367 1,072,823 +0.13(+3.92%)
May 24, 2016 3.155 3.367 3.155 3.240 1,835,337 +0.03(+0.94%)
May 23, 2016 3.312 3.312 3.173 3.210 915,952 -0.07(-2.03%)
May 20, 2016 3.258 3.346 3.240 3.276 476,778 -0.02(-0.55%)
May 19, 2016 3.216 3.324 3.216 3.294 680,868 +0.00(+0.00%)
May 18, 2016 3.439 3.476 3.294 3.294 755,551 -0.11(-3.20%)
May 17, 2016 3.252 3.421 3.222 3.403 1,086,303 +0.05(+1.44%)
May 16, 2016 3.355 3.494 3.222 3.355 1,729,308 -0.06(-1.77%)
May 13, 2016 3.463 3.560 3.385 3.415 399,292 -0.07(-2.07%)
May 12, 2016 3.505 3.558 3.475 3.487 246,799 -0.01(-0.17%)
May 11, 2016 3.464 3.558 3.431 3.493 738,961 +0.02(+0.51%)
May 10, 2016 3.475 3.523 3.461 3.475 1,373,112 +0.00(+0.00%)
May 09, 2016 3.446 3.546 3.422 3.475 776,748 -0.04(-1.01%)
May 06, 2016 3.546 3.635 3.505 3.511 671,416 -0.04(-1.00%)
May 05, 2016 3.540 3.629 3.523 3.546 2,487,555 -0.01(-0.33%)
May 04, 2016 3.593 3.623 3.434 3.558 5,161,863 -0.09(-2.58%)
May 03, 2016 3.605 3.682 3.552 3.652 749,016 +0.04(+0.98%)
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.