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 +0.050 (+1.74%)
Official Closing 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, 2020 3.301 3.315 3.273 3.294 1,269,435 -0.01(-0.42%)
Jan 30, 2020 3.217 3.325 3.140 3.308 1,771,205 +0.04(+1.28%)
Jan 29, 2020 3.336 3.336 3.252 3.266 727,849 -0.02(-0.64%)
Jan 28, 2020 3.273 3.329 3.273 3.287 434,945 +0.02(+0.64%)
Jan 27, 2020 3.329 3.343 3.238 3.266 545,696 -0.14(-4.10%)
Jan 24, 2020 3.406 3.443 3.388 3.406 416,983 +0.01(+0.21%)
Jan 23, 2020 3.420 3.427 3.371 3.399 551,852 -0.02(-0.65%)
Jan 22, 2020 3.407 3.431 3.400 3.421 1,046,308 +0.01(+0.20%)
Jan 21, 2020 3.428 3.442 3.393 3.414 895,531 -0.05(-1.40%)
Jan 17, 2020 3.483 3.486 3.428 3.463 577,453 -0.01(-0.40%)
Jan 16, 2020 3.483 3.483 3.449 3.476 493,708 +0.01(+0.20%)
Jan 15, 2020 3.518 3.546 3.463 3.470 500,188 -0.04(-1.19%)
Jan 14, 2020 3.456 3.518 3.442 3.511 936,132 +0.06(+1.81%)
Jan 13, 2020 3.442 3.470 3.386 3.449 795,170 +0.01(+0.40%)
Jan 10, 2020 3.386 3.449 3.359 3.435 780,073 +0.05(+1.43%)
Jan 09, 2020 3.400 3.400 3.355 3.386 385,075 +0.00(+0.00%)
Jan 08, 2020 3.338 3.414 3.317 3.386 3,383,272 +0.06(+1.67%)
Jan 07, 2020 3.352 3.407 3.310 3.331 924,216 -0.03(-1.03%)
Jan 06, 2020 3.345 3.414 3.296 3.365 1,445,088 +0.02(+0.62%)
Jan 03, 2020 3.310 3.352 3.286 3.345 365,321 +0.01(+0.21%)
Jan 02, 2020 3.331 3.372 3.254 3.338 569,429 +0.04(+1.26%)
Dec 31, 2019 3.254 3.303 3.213 3.296 2,040,325 +0.04(+1.28%)
Dec 30, 2019 3.227 3.275 3.206 3.254 444,630 +0.01(+0.21%)
Dec 27, 2019 3.289 3.296 3.234 3.247 354,945 -0.06(-1.89%)
Dec 26, 2019 3.324 3.324 3.268 3.310 346,069 +0.00(+0.00%)
Dec 24, 2019 3.268 3.331 3.247 3.310 262,138 +0.05(+1.49%)
Dec 23, 2019 3.254 3.289 3.213 3.261 513,619 -0.01(-0.21%)
Dec 20, 2019 3.247 3.289 3.241 3.268 719,114 +0.03(+0.86%)
Dec 19, 2019 3.282 3.289 3.234 3.241 472,822 -0.03(-1.06%)
Dec 18, 2019 3.247 3.303 3.247 3.275 634,849 -0.01(-0.21%)
Dec 17, 2019 3.289 3.341 3.275 3.282 707,974 +0.01(+0.21%)
Dec 16, 2019 3.241 3.289 3.227 3.275 565,349 +0.04(+1.29%)
Dec 13, 2019 3.227 3.310 3.189 3.234 686,689 +0.02(+0.65%)
Dec 12, 2019 3.178 3.227 3.157 3.213 680,210 +0.03(+0.87%)
Dec 11, 2019 3.150 3.213 3.150 3.185 610,301 +0.04(+1.32%)
Dec 10, 2019 3.067 3.178 3.067 3.143 2,109,461 +0.05(+1.57%)
Dec 09, 2019 3.102 3.164 3.074 3.095 2,681,027 +0.04(+1.36%)
Dec 06, 2019 2.977 3.116 2.970 3.053 3,182,405 +0.06(+1.85%)
Dec 05, 2019 2.852 3.018 2.852 2.998 2,018,188 +0.32(+11.92%)
Dec 04, 2019 2.567 2.699 2.567 2.678 1,161,880 +0.15(+5.75%)
Dec 03, 2019 2.547 2.616 2.533 2.533 693,086 -0.04(-1.62%)
Dec 02, 2019 2.567 2.602 2.533 2.574 868,905 -0.03(-1.07%)
Nov 29, 2019 2.623 2.623 2.524 2.602 500,786 +0.04(+1.63%)
Nov 27, 2019 2.651 2.651 2.526 2.561 921,446 -0.08(-2.89%)
Nov 26, 2019 2.720 2.734 2.612 2.637 1,186,074 -0.12(-4.28%)
Nov 25, 2019 2.776 2.803 2.741 2.755 622,871 -0.02(-0.75%)
Nov 22, 2019 2.706 2.783 2.706 2.776 1,404,074 +0.06(+2.04%)
Nov 21, 2019 2.720 2.762 2.720 2.720 1,139,795 -0.01(-0.51%)
Nov 20, 2019 2.727 2.776 2.685 2.734 637,550 -0.03(-1.01%)
Nov 19, 2019 2.790 2.824 2.720 2.762 592,897 -0.05(-1.73%)
Nov 18, 2019 2.901 2.942 2.769 2.810 589,603 -0.11(-3.80%)
Nov 15, 2019 2.602 2.928 2.602 2.921 1,228,403 +0.38(+15.03%)
Nov 14, 2019 2.574 2.585 2.540 2.540 1,050,209 -0.04(-1.61%)
Nov 13, 2019 2.609 2.665 2.484 2.581 1,794,349 -0.08(-2.87%)
Nov 12, 2019 2.554 2.685 2.491 2.658 1,166,111 -0.06(-2.05%)
Nov 11, 2019 2.720 2.838 2.692 2.713 693,269 -0.04(-1.51%)
Nov 08, 2019 2.866 2.866 2.720 2.755 595,178 -0.08(-2.93%)
Nov 07, 2019 2.831 2.866 2.766 2.838 602,852 +0.09(+3.28%)
Nov 06, 2019 2.727 2.803 2.651 2.748 916,014 +0.03(+1.28%)
Nov 05, 2019 2.845 2.845 2.682 2.713 1,161,567 -0.15(-5.33%)
Nov 04, 2019 2.928 2.935 2.817 2.866 507,049 -0.06(-2.13%)
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.