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: 4:00 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, 2017 3.777 3.777 3.662 3.752 667,023 -0.03(-0.67%)
Oct 30, 2017 3.790 3.790 3.713 3.777 165,697 -0.01(-0.34%)
Oct 27, 2017 3.815 3.828 3.771 3.790 65,841 +0.00(+0.00%)
Oct 26, 2017 3.790 3.809 3.752 3.790 185,179 +0.01(+0.17%)
Oct 25, 2017 3.758 3.803 3.745 3.783 217,672 +0.02(+0.51%)
Oct 24, 2017 3.815 3.853 3.739 3.764 317,160 -0.04(-1.01%)
Oct 23, 2017 3.809 3.815 3.776 3.803 436,519 +0.02(+0.51%)
Oct 20, 2017 3.834 3.841 3.701 3.783 217,214 -0.03(-0.83%)
Oct 19, 2017 3.803 3.834 3.771 3.815 197,768 +0.01(+0.34%)
Oct 18, 2017 3.873 3.885 3.752 3.803 773,758 -0.08(-2.13%)
Oct 17, 2017 3.904 3.917 3.815 3.885 232,281 +0.00(+0.00%)
Oct 16, 2017 3.898 3.911 3.873 3.885 168,260 +0.00(+0.00%)
Oct 13, 2017 3.936 3.994 3.822 3.885 384,428 -0.02(-0.49%)
Oct 12, 2017 3.917 3.949 3.873 3.904 247,642 +0.01(+0.16%)
Oct 11, 2017 3.975 3.987 3.860 3.898 391,832 -0.07(-1.77%)
Oct 10, 2017 3.917 4.019 3.917 3.968 236,837 +0.06(+1.63%)
Oct 09, 2017 3.994 4.013 3.879 3.904 98,459 -0.04(-1.13%)
Oct 06, 2017 3.943 3.973 3.898 3.949 241,002 -0.01(-0.16%)
Oct 05, 2017 3.943 3.975 3.898 3.955 225,513 +0.01(+0.32%)
Oct 04, 2017 3.917 3.955 3.863 3.943 293,751 +0.03(+0.65%)
Oct 03, 2017 3.815 3.936 3.790 3.917 397,343 +0.06(+1.65%)
Oct 02, 2017 3.841 3.914 3.841 3.853 314,637 +0.03(+0.83%)
Sep 29, 2017 3.822 3.866 3.806 3.822 317,286 -0.01(-0.17%)
Sep 28, 2017 3.777 3.847 3.777 3.828 480,644 +0.05(+1.35%)
Sep 27, 2017 3.790 3.828 3.777 3.777 356,269 -0.04(-1.00%)
Sep 26, 2017 3.790 3.847 3.777 3.815 571,230 +0.04(+1.18%)
Sep 25, 2017 3.758 3.809 3.745 3.771 433,753 +0.03(+0.85%)
Sep 22, 2017 3.809 3.841 3.739 3.739 401,791 -0.06(-1.68%)
Sep 21, 2017 3.803 3.822 3.739 3.803 372,465 +0.03(+0.67%)
Sep 20, 2017 3.732 3.815 3.732 3.777 440,019 +0.07(+1.89%)
Sep 19, 2017 3.739 3.777 3.675 3.707 113,160 -0.04(-1.19%)
Sep 18, 2017 3.739 3.752 3.707 3.752 143,915 +0.02(+0.51%)
Sep 15, 2017 3.726 3.774 3.682 3.732 286,476 +0.01(+0.34%)
Sep 14, 2017 3.720 3.758 3.669 3.720 169,688 -0.01(-0.17%)
Sep 13, 2017 3.739 3.752 3.624 3.726 427,361 -0.01(-0.34%)
Sep 12, 2017 3.783 3.796 3.739 3.739 158,441 -0.03(-0.84%)
Sep 11, 2017 3.771 3.809 3.739 3.771 193,036 +0.03(+0.85%)
Sep 08, 2017 3.752 3.790 3.720 3.739 215,074 -0.03(-0.68%)
Sep 07, 2017 3.752 3.790 3.688 3.764 376,807 +0.03(+0.68%)
Sep 06, 2017 3.713 3.777 3.701 3.739 167,498 +0.03(+0.86%)
Sep 05, 2017 3.771 3.822 3.707 3.707 535,630 -0.06(-1.69%)
Sep 01, 2017 3.732 3.822 3.720 3.771 220,409 +0.04(+1.02%)
Aug 31, 2017 3.739 3.809 3.694 3.732 254,443 +0.01(+0.34%)
Aug 30, 2017 3.758 3.866 3.707 3.720 365,117 -0.11(-2.83%)
Aug 29, 2017 3.694 3.866 3.694 3.828 822,833 +0.10(+2.56%)
Aug 28, 2017 3.637 3.777 3.637 3.732 761,461 +0.17(+4.83%)
Aug 25, 2017 3.535 3.580 3.535 3.561 212,745 +0.01(+0.36%)
Aug 24, 2017 3.541 3.554 3.510 3.548 585,988 +0.02(+0.54%)
Aug 23, 2017 3.535 3.541 3.497 3.529 368,684 +0.01(+0.18%)
Aug 22, 2017 3.535 3.541 3.516 3.522 99,137 -0.01(-0.18%)
Aug 21, 2017 3.529 3.548 3.503 3.529 184,931 +0.01(+0.36%)
Aug 18, 2017 3.554 3.554 3.497 3.516 202,248 -0.03(-0.72%)
Aug 17, 2017 3.586 3.599 3.535 3.541 368,268 -0.04(-1.07%)
Aug 16, 2017 3.548 3.605 3.548 3.580 237,514 +0.04(+1.08%)
Aug 15, 2017 3.522 3.567 3.506 3.541 90,452 +0.03(+0.72%)
Aug 14, 2017 3.471 3.548 3.459 3.516 254,566 +0.03(+0.73%)
Aug 11, 2017 3.484 3.516 3.433 3.490 238,831 +0.02(+0.55%)
Aug 10, 2017 3.478 3.490 3.452 3.471 225,076 +0.00(+0.00%)
Aug 09, 2017 3.478 3.497 3.420 3.471 268,827 -0.01(-0.37%)
Aug 08, 2017 3.471 3.503 3.446 3.484 246,990 +0.02(+0.55%)
Aug 07, 2017 3.471 3.503 3.438 3.465 230,653 -0.01(-0.18%)
Aug 04, 2017 3.478 3.484 3.431 3.471 329,299 +0.01(+0.37%)
Aug 03, 2017 3.484 3.503 3.433 3.459 337,653 -0.03(-0.73%)
Aug 02, 2017 3.478 3.503 3.446 3.484 289,380 +0.01(+0.37%)
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.