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 30, 2020 2.459 2.493 2.399 2.481 380,047 +0.00(+0.00%)
Oct 29, 2020 2.429 2.489 2.399 2.481 1,069,495 +0.08(+3.42%)
Oct 28, 2020 2.437 2.467 2.362 2.399 597,543 -0.08(-3.30%)
Oct 27, 2020 2.534 2.563 2.459 2.481 366,258 -0.05(-2.06%)
Oct 26, 2020 2.541 2.586 2.526 2.534 265,943 -0.05(-2.02%)
Oct 23, 2020 2.608 2.616 2.563 2.586 267,053 -0.01(-0.57%)
Oct 22, 2020 2.601 2.630 2.586 2.601 339,164 -0.01(-0.57%)
Oct 21, 2020 2.630 2.675 2.593 2.616 355,933 -0.03(-1.13%)
Oct 20, 2020 2.578 2.653 2.556 2.645 428,704 +0.08(+3.20%)
Oct 19, 2020 2.578 2.601 2.548 2.563 286,623 -0.01(-0.58%)
Oct 16, 2020 2.548 2.600 2.534 2.578 439,094 +0.03(+1.17%)
Oct 15, 2020 2.511 2.586 2.496 2.548 297,546 +0.02(+0.88%)
Oct 14, 2020 2.511 2.556 2.481 2.526 500,609 +0.06(+2.42%)
Oct 13, 2020 2.571 2.571 2.459 2.467 399,552 -0.13(-5.16%)
Oct 12, 2020 2.578 2.616 2.548 2.601 461,702 +0.04(+1.45%)
Oct 09, 2020 2.511 2.578 2.511 2.563 325,026 +0.05(+2.08%)
Oct 08, 2020 2.467 2.530 2.467 2.511 319,835 +0.04(+1.51%)
Oct 07, 2020 2.526 2.526 2.458 2.474 269,013 -0.01(-0.30%)
Oct 06, 2020 2.534 2.548 2.478 2.481 257,582 -0.07(-2.63%)
Oct 05, 2020 2.556 2.578 2.496 2.548 373,558 +0.01(+0.29%)
Oct 02, 2020 2.534 2.601 2.534 2.541 224,244 -0.02(-0.87%)
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.