Indicators

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

2.930 +0.050 (+1.74%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	2.980	3.005	2.938	2.950	125,382	-0.02(-0.62%)
Jan 30, 2017	3.072	3.072	2.913	2.968	550,533	-0.09(-3.00%)
Jan 27, 2017	3.140	3.140	3.048	3.060	150,253	-0.07(-2.34%)
Jan 26, 2017	3.225	3.238	3.103	3.133	991,052	-0.04(-1.35%)
Jan 25, 2017	3.054	3.198	3.048	3.176	540,573	+0.11(+3.59%)
Jan 24, 2017	3.072	3.091	3.042	3.066	481,401	+0.01(+0.20%)
Jan 23, 2017	3.103	3.121	3.048	3.060	456,068	-0.06(-1.96%)
Jan 20, 2017	3.103	3.133	3.042	3.121	226,733	+0.01(+0.39%)
Jan 19, 2017	2.925	3.127	2.925	3.109	3,219,602	+0.18(+6.05%)
Jan 18, 2017	2.840	2.974	2.840	2.932	154,763	+0.07(+2.32%)
Jan 17, 2017	2.913	2.925	2.841	2.865	245,863	-0.03(-1.04%)
Jan 13, 2017		2.895	2.895	2.895	0	+0.01(+0.21%)
Jan 12, 2017	2.841	2.925	2.841	2.889	469,425	+0.03(+1.06%)
Jan 11, 2017	2.768	2.871	2.768	2.859	496,138	+0.11(+4.19%)
Jan 10, 2017	2.762	2.817	2.720	2.744	304,418	-0.04(-1.52%)
Jan 09, 2017	2.762	2.829	2.756	2.786	191,389	+0.02(+0.66%)
Jan 06, 2017	2.817	2.847	2.768	2.768	202,821	-0.04(-1.29%)
Jan 05, 2017	2.750	2.865	2.750	2.805	395,894	+0.08(+2.88%)
Jan 04, 2017	2.799	2.823	2.720	2.726	176,174	-0.07(-2.38%)

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.