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 )

3.015 +0.085 (+2.90%)
Streaming Delayed Price Updated: 12:14 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%)
Oct 01, 2020 2.578 2.593 2.541 2.563 205,706 +0.00(+0.00%)
Sep 30, 2020 2.467 2.578 2.467 2.563 918,800 +0.10(+3.93%)
Sep 29, 2020 2.534 2.541 2.467 2.467 283,419 -0.07(-2.65%)
Sep 28, 2020 2.534 2.586 2.519 2.534 240,719 +0.01(+0.59%)
Sep 25, 2020 2.481 2.526 2.455 2.519 383,939 +0.04(+1.81%)
Sep 24, 2020 2.489 2.504 2.452 2.474 449,520 -0.01(-0.60%)
Sep 23, 2020 2.571 2.571 2.444 2.489 765,843 -0.08(-3.19%)
Sep 22, 2020 2.548 2.593 2.496 2.571 957,719 +0.01(+0.29%)
Sep 21, 2020 2.548 2.571 2.534 2.563 198,233 -0.01(-0.29%)
Sep 18, 2020 2.630 2.630 2.571 2.571 303,554 -0.05(-1.99%)
Sep 17, 2020 2.616 2.649 2.597 2.623 381,319 -0.01(-0.28%)
Sep 16, 2020 2.623 2.668 2.623 2.630 475,409 +0.01(+0.28%)
Sep 15, 2020 2.653 2.655 2.608 2.623 567,481 -0.01(-0.28%)
Sep 14, 2020 2.683 2.705 2.608 2.630 354,716 -0.05(-1.94%)
Sep 11, 2020 2.630 2.683 2.589 2.683 469,959 +0.09(+3.45%)
Sep 10, 2020 2.690 2.727 2.593 2.593 377,494 -0.10(-3.60%)
Sep 09, 2020 2.735 2.768 2.675 2.690 407,191 -0.04(-1.37%)
Sep 08, 2020 2.735 2.785 2.712 2.727 285,989 -0.01(-0.54%)
Sep 04, 2020 2.779 2.779 2.705 2.742 687,359 +0.01(+0.27%)
Sep 03, 2020 2.787 2.787 2.712 2.735 280,099 -0.05(-1.87%)
Sep 02, 2020 2.847 2.847 2.757 2.787 399,500 -0.04(-1.32%)
Sep 01, 2020 2.802 2.854 2.794 2.824 394,908 +0.01(+0.53%)
Aug 31, 2020 2.839 2.869 2.765 2.809 559,709 -0.06(-2.08%)
Aug 28, 2020 2.847 2.884 2.809 2.869 237,395 +0.07(+2.67%)
Aug 27, 2020 2.757 2.809 2.735 2.794 408,603 +0.02(+0.81%)
Aug 26, 2020 2.861 2.861 2.757 2.772 251,663 -0.06(-2.11%)
Aug 25, 2020 2.869 2.876 2.787 2.832 433,647 -0.01(-0.26%)
Aug 24, 2020 2.854 2.861 2.817 2.839 411,111 -0.01(-0.52%)
Aug 21, 2020 2.861 2.861 2.813 2.854 209,079 +0.01(+0.26%)
Aug 20, 2020 2.832 2.861 2.802 2.847 255,121 +0.02(+0.79%)
Aug 19, 2020 2.787 2.876 2.765 2.824 474,680 +0.03(+1.07%)
Aug 18, 2020 2.787 2.824 2.787 2.794 264,405 +0.02(+0.81%)
Aug 17, 2020 2.809 2.834 2.768 2.772 269,060 -0.05(-1.85%)
Aug 14, 2020 2.861 2.880 2.806 2.824 233,772 -0.02(-0.79%)
Aug 13, 2020 2.899 2.899 2.839 2.847 319,188 -0.04(-1.29%)
Aug 12, 2020 2.869 2.914 2.835 2.884 480,115 +0.01(+0.26%)
Aug 11, 2020 2.899 2.936 2.832 2.876 439,816 -0.03(-1.03%)
Aug 10, 2020 2.988 3.018 2.876 2.906 1,491,605 -0.07(-2.26%)
Aug 07, 2020 2.981 3.032 2.958 2.973 1,403,437 -0.03(-0.99%)
Aug 06, 2020 2.951 3.022 2.902 3.003 293,472 +0.04(+1.26%)
Aug 05, 2020 3.018 3.018 2.936 2.966 234,452 -0.03(-0.99%)
Aug 04, 2020 3.010 3.040 2.988 2.996 340,868 -0.04(-1.47%)
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.