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 )

2.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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%)
Jan 02, 2019 3.261 3.261 3.155 3.241 536,434 -0.03(-1.01%)
Dec 31, 2018 3.268 3.294 3.215 3.274 298,433 +0.01(+0.20%)
Dec 28, 2018 3.215 3.307 3.175 3.268 528,381 +0.05(+1.65%)
Dec 27, 2018 3.122 3.228 3.115 3.215 515,765 +0.05(+1.46%)
Dec 26, 2018 3.115 3.175 3.069 3.168 542,846 +0.06(+1.92%)
Dec 24, 2018 3.115 3.149 3.069 3.109 313,098 -0.02(-0.63%)
Dec 21, 2018 3.102 3.168 3.102 3.129 566,932 +0.01(+0.42%)
Dec 20, 2018 3.115 3.142 3.096 3.115 316,815 +0.00(+0.00%)
Dec 19, 2018 3.122 3.176 3.079 3.115 520,841 +0.00(+0.00%)
Dec 18, 2018 3.208 3.208 3.115 3.115 412,772 -0.09(-2.89%)
Dec 17, 2018 3.208 3.228 3.155 3.208 618,513 -0.01(-0.21%)
Dec 14, 2018 3.182 3.228 3.149 3.215 340,613 +0.01(+0.41%)
Dec 13, 2018 3.188 3.208 3.168 3.201 310,081 +0.01(+0.41%)
Dec 12, 2018 3.195 3.241 3.188 3.188 371,295 +0.01(+0.21%)
Dec 11, 2018 3.188 3.201 3.149 3.182 449,431 +0.00(+0.00%)
Dec 10, 2018 3.175 3.208 3.149 3.182 502,489 -0.01(-0.41%)
Dec 07, 2018 3.155 3.215 3.149 3.195 791,286 +0.03(+0.83%)
Dec 06, 2018 3.155 3.201 3.096 3.168 846,581 -0.03(-0.83%)
Dec 04, 2018 3.175 3.241 3.155 3.195 423,158 +0.01(+0.21%)
Dec 03, 2018 3.182 3.235 3.175 3.188 470,868 +0.01(+0.21%)
Nov 30, 2018 3.162 3.215 3.142 3.182 577,061 +0.00(+0.00%)
Nov 29, 2018 3.155 3.200 3.122 3.182 334,212 +0.04(+1.26%)
Nov 28, 2018 3.122 3.142 3.072 3.142 437,664 +0.03(+0.85%)
Nov 27, 2018 3.162 3.162 3.089 3.115 554,510 -0.05(-1.46%)
Nov 26, 2018 3.162 3.188 3.129 3.162 374,178 -0.01(-0.21%)
Nov 23, 2018 3.188 3.195 3.155 3.168 323,831 -0.05(-1.44%)
Nov 21, 2018 3.215 3.215 3.215 0 +0.10(+3.18%)
Nov 20, 2018 3.043 3.162 3.043 3.115 462,003 +0.04(+1.29%)
Nov 19, 2018 3.043 3.102 3.043 3.076 430,542 +0.00(+0.00%)
Nov 16, 2018 3.023 3.089 2.996 3.076 572,677 +0.04(+1.31%)
Nov 15, 2018 2.943 3.082 2.943 3.036 546,299 +0.07(+2.46%)
Nov 14, 2018 2.937 2.983 2.930 2.963 661,241 +0.03(+0.90%)
Nov 13, 2018 2.950 2.963 2.917 2.937 1,292,818 -0.04(-1.33%)
Nov 12, 2018 2.983 3.016 2.957 2.977 859,870 -0.03(-0.88%)
Nov 09, 2018 3.082 3.082 2.970 3.003 1,918,349 -0.09(-2.78%)
Nov 08, 2018 3.122 3.142 3.069 3.089 584,976 -0.05(-1.68%)
Nov 07, 2018 3.010 3.149 2.983 3.142 2,856,426 +0.15(+4.86%)
Nov 06, 2018 2.977 3.010 2.950 2.996 3,149,881 -0.01(-0.22%)
Nov 05, 2018 2.884 3.049 2.877 3.003 2,111,124 +0.12(+4.13%)
Nov 02, 2018 2.877 2.930 2.864 2.884 1,703,217 +0.03(+0.93%)
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.