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 )

2.880 -0.080 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2019 3.542 3.621 3.538 3.615 273,755 +0.08(+2.26%)
Jan 30, 2019 3.495 3.555 3.488 3.535 240,596 +0.03(+0.95%)
Jan 29, 2019 3.448 3.515 3.442 3.502 229,869 +0.07(+2.14%)
Jan 28, 2019 3.435 3.462 3.422 3.428 215,776 -0.05(-1.34%)
Jan 25, 2019 3.448 3.495 3.442 3.475 249,959 +0.03(+0.97%)
Jan 24, 2019 3.462 3.482 3.383 3.442 251,456 -0.02(-0.58%)
Jan 23, 2019 3.508 3.508 3.402 3.462 217,823 -0.03(-0.95%)
Jan 22, 2019 3.528 3.528 3.422 3.495 465,924 -0.05(-1.50%)
Jan 18, 2019 3.542 3.568 3.522 3.548 1,519,884 +0.01(+0.38%)
Jan 17, 2019 3.482 3.535 3.475 3.535 394,887 +0.06(+1.60%)
Jan 16, 2019 3.440 3.512 3.439 3.479 499,002 +0.03(+0.96%)
Jan 15, 2019 3.446 3.473 3.387 3.446 432,485 +0.00(+0.00%)
Jan 14, 2019 3.400 3.453 3.373 3.446 373,652 +0.03(+0.77%)
Jan 11, 2019 3.354 3.433 3.340 3.420 447,650 +0.04(+1.17%)
Jan 10, 2019 3.334 3.406 3.287 3.380 368,087 +0.04(+1.19%)
Jan 09, 2019 3.274 3.354 3.254 3.340 653,108 +0.09(+2.85%)
Jan 08, 2019 3.254 3.301 3.228 3.248 358,999 -0.03(-0.81%)
Jan 07, 2019 3.281 3.301 3.248 3.274 506,465 -0.01(-0.20%)
Jan 04, 2019 3.215 3.291 3.188 3.281 362,383 +0.07(+2.27%)
Jan 03, 2019 3.228 3.281 3.129 3.208 549,702 -0.03(-1.02%)
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.