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, 2024 2.723 2.751 2.676 2.695 920,579 -0.03(-1.03%)
Jan 30, 2024 2.806 2.806 2.713 2.723 570,753 -0.07(-2.67%)
Jan 29, 2024 2.797 2.825 2.779 2.797 750,240 +0.01(+0.33%)
Jan 26, 2024 2.751 2.797 2.713 2.788 965,501 +0.03(+1.01%)
Jan 25, 2024 2.769 2.769 2.709 2.760 866,658 +0.02(+0.68%)
Jan 24, 2024 2.723 2.760 2.713 2.741 767,556 +0.08(+3.16%)
Jan 23, 2024 2.657 2.704 2.648 2.657 627,470 +0.00(+0.00%)
Jan 22, 2024 2.639 2.657 2.597 2.657 1,161,283 -0.02(-0.70%)
Jan 19, 2024 2.620 2.676 2.620 2.676 538,409 +0.07(+2.50%)
Jan 18, 2024 2.657 2.676 2.597 2.611 1,679,127 -0.01(-0.29%)
Jan 17, 2024 2.628 2.664 2.605 2.618 1,308,785 -0.02(-0.70%)
Jan 16, 2024 2.775 2.809 2.628 2.637 734,499 -0.15(-5.30%)
Jan 12, 2024 2.757 2.803 2.720 2.784 540,009 +0.01(+0.33%)
Jan 11, 2024 2.775 2.798 2.766 2.775 674,525 +0.01(+0.33%)
Jan 10, 2024 2.784 2.784 2.738 2.766 1,112,043 -0.02(-0.66%)
Jan 09, 2024 2.812 2.821 2.775 2.784 959,377 -0.05(-1.63%)
Jan 08, 2024 2.867 2.877 2.821 2.830 729,748 -0.05(-1.60%)
Jan 05, 2024 2.913 2.932 2.858 2.877 464,744 -0.04(-1.27%)
Jan 04, 2024 2.913 2.932 2.867 2.913 665,195 +0.00(+0.00%)
Jan 03, 2024 2.950 2.960 2.895 2.913 466,733 -0.06(-1.86%)
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.