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 )

3.090 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 2.920 2.950 2.870 2.890 858,337 -0.03(-1.03%)
Jan 30, 2024 3.010 3.010 2.910 2.920 532,163 -0.08(-2.67%)
Jan 29, 2024 3.000 3.030 2.980 3.000 699,515 +0.01(+0.33%)
Jan 26, 2024 2.950 3.000 2.910 2.990 900,221 +0.03(+1.01%)
Jan 25, 2024 2.970 2.970 2.905 2.960 808,061 +0.02(+0.68%)
Jan 24, 2024 2.920 2.960 2.910 2.940 715,660 +0.09(+3.16%)
Jan 23, 2024 2.850 2.900 2.840 2.850 585,046 +0.00(+0.00%)
Jan 22, 2024 2.830 2.850 2.785 2.850 1,082,766 -0.02(-0.70%)
Jan 19, 2024 2.810 2.870 2.810 2.870 502,006 +0.07(+2.50%)
Jan 18, 2024 2.850 2.870 2.785 2.800 1,565,597 -0.01(-0.29%)
Jan 17, 2024 2.818 2.858 2.793 2.808 1,220,294 -0.02(-0.70%)
Jan 16, 2024 2.976 3.013 2.818 2.828 684,838 -0.16(-5.30%)
Jan 12, 2024 2.957 3.006 2.917 2.986 503,497 +0.01(+0.33%)
Jan 11, 2024 2.976 3.001 2.966 2.976 628,918 +0.01(+0.33%)
Jan 10, 2024 2.986 2.986 2.937 2.966 1,036,855 -0.02(-0.66%)
Jan 09, 2024 3.016 3.026 2.976 2.986 894,511 -0.05(-1.63%)
Jan 08, 2024 3.075 3.085 3.026 3.036 680,408 -0.05(-1.60%)
Jan 05, 2024 3.125 3.144 3.065 3.085 433,321 -0.04(-1.27%)
Jan 04, 2024 3.125 3.144 3.075 3.125 620,219 +0.00(+0.00%)
Jan 03, 2024 3.164 3.174 3.105 3.125 435,176 -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.