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 )

3.030 +0.100 (+3.41%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2018 2.834 2.876 2.788 2.854 2,473,655 +0.02(+0.70%)
Oct 30, 2018 2.781 2.894 2.771 2.834 2,360,701 +0.04(+1.43%)
Oct 29, 2018 2.974 3.013 2.774 2.794 2,562,103 -0.19(-6.24%)
Oct 26, 2018 2.993 3.011 2.950 2.980 641,370 -0.03(-1.10%)
Oct 25, 2018 2.980 3.047 2.980 3.013 402,139 +0.03(+1.11%)
Oct 24, 2018 3.027 3.033 2.980 2.980 812,361 -0.02(-0.66%)
Oct 23, 2018 2.987 3.033 2.974 3.000 486,781 -0.03(-1.09%)
Oct 22, 2018 3.073 3.073 3.008 3.033 784,222 -0.03(-0.87%)
Oct 19, 2018 3.047 3.106 3.013 3.060 337,785 +0.00(+0.00%)
Oct 18, 2018 3.080 3.086 3.047 3.060 362,028 -0.03(-0.86%)
Oct 17, 2018 3.040 3.100 3.040 3.086 348,577 +0.02(+0.65%)
Oct 16, 2018 3.047 3.113 3.047 3.066 312,094 +0.04(+1.32%)
Oct 15, 2018 3.027 3.063 2.987 3.027 319,371 +0.00(+0.00%)
Oct 12, 2018 3.033 3.086 3.020 3.027 335,977 +0.01(+0.44%)
Oct 11, 2018 3.020 3.066 3.013 3.013 597,736 -0.02(-0.66%)
Oct 10, 2018 3.053 3.100 2.993 3.033 2,245,560 -0.03(-1.08%)
Oct 09, 2018 3.100 3.100 3.040 3.066 701,770 -0.03(-1.07%)
Oct 08, 2018 3.139 3.139 3.080 3.100 493,643 -0.03(-1.06%)
Oct 05, 2018 3.199 3.226 3.113 3.133 771,843 -0.06(-1.87%)
Oct 04, 2018 3.266 3.266 3.159 3.193 614,898 -0.07(-2.24%)
Oct 03, 2018 3.305 3.339 3.246 3.266 738,934 -0.02(-0.61%)
Oct 02, 2018 3.325 3.339 3.259 3.285 672,956 -0.03(-0.80%)
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.