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 )

3.105 +0.015 (+0.49%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 13, 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 4.037 4.037 3.914 4.010 624,069 -0.03(-0.67%)
Oct 30, 2017 4.051 4.051 3.969 4.037 155,027 -0.01(-0.34%)
Oct 27, 2017 4.078 4.092 4.030 4.051 61,601 +0.00(+0.00%)
Oct 26, 2017 4.051 4.071 4.010 4.051 173,254 +0.01(+0.17%)
Oct 25, 2017 4.017 4.064 4.003 4.044 203,655 +0.02(+0.51%)
Oct 24, 2017 4.078 4.119 3.996 4.023 296,736 -0.04(-1.00%)
Oct 23, 2017 4.071 4.078 4.036 4.064 408,409 +0.02(+0.50%)
Oct 20, 2017 4.098 4.105 3.955 4.044 203,226 -0.03(-0.83%)
Oct 19, 2017 4.064 4.098 4.030 4.078 185,032 +0.01(+0.34%)
Oct 18, 2017 4.139 4.153 4.010 4.064 723,931 -0.09(-2.13%)
Oct 17, 2017 4.173 4.187 4.078 4.153 217,323 +0.00(+0.00%)
Oct 16, 2017 4.166 4.180 4.139 4.153 157,424 +0.00(+0.00%)
Oct 13, 2017 4.207 4.269 4.085 4.153 359,672 -0.02(-0.49%)
Oct 12, 2017 4.187 4.221 4.139 4.173 231,694 +0.01(+0.16%)
Oct 11, 2017 4.248 4.262 4.126 4.166 366,599 -0.07(-1.77%)
Oct 10, 2017 4.187 4.296 4.187 4.241 221,586 +0.07(+1.63%)
Oct 09, 2017 4.269 4.289 4.146 4.173 92,118 -0.05(-1.13%)
Oct 06, 2017 4.214 4.246 4.166 4.221 225,483 -0.01(-0.16%)
Oct 05, 2017 4.214 4.248 4.166 4.228 210,990 +0.01(+0.32%)
Oct 04, 2017 4.187 4.228 4.129 4.214 274,835 +0.03(+0.65%)
Oct 03, 2017 4.078 4.207 4.051 4.187 371,755 +0.07(+1.65%)
Oct 02, 2017 4.105 4.183 4.105 4.119 294,375 +0.03(+0.83%)
Sep 29, 2017 4.085 4.132 4.068 4.085 296,853 -0.01(-0.17%)
Sep 28, 2017 4.037 4.112 4.037 4.092 449,692 +0.05(+1.35%)
Sep 27, 2017 4.051 4.092 4.037 4.037 333,326 -0.04(-1.00%)
Sep 26, 2017 4.051 4.112 4.037 4.078 534,444 +0.05(+1.18%)
Sep 25, 2017 4.017 4.071 4.003 4.030 405,820 +0.03(+0.85%)
Sep 22, 2017 4.071 4.105 3.996 3.996 375,917 -0.07(-1.67%)
Sep 21, 2017 4.064 4.085 3.996 4.064 348,479 +0.03(+0.67%)
Sep 20, 2017 3.989 4.078 3.989 4.037 411,683 +0.07(+1.89%)
Sep 19, 2017 3.996 4.037 3.928 3.962 105,873 -0.05(-1.19%)
Sep 18, 2017 3.996 4.010 3.962 4.010 134,647 +0.02(+0.51%)
Sep 15, 2017 3.983 4.034 3.935 3.989 268,028 +0.01(+0.34%)
Sep 14, 2017 3.976 4.017 3.921 3.976 158,761 -0.01(-0.17%)
Sep 13, 2017 3.996 4.010 3.874 3.983 399,841 -0.01(-0.34%)
Sep 12, 2017 4.044 4.057 3.996 3.996 148,238 -0.03(-0.84%)
Sep 11, 2017 4.030 4.071 3.996 4.030 180,605 +0.03(+0.85%)
Sep 08, 2017 4.010 4.051 3.976 3.996 201,224 -0.03(-0.68%)
Sep 07, 2017 4.010 4.051 3.942 4.023 352,542 +0.03(+0.68%)
Sep 06, 2017 3.969 4.037 3.955 3.996 156,712 +0.03(+0.86%)
Sep 05, 2017 4.030 4.085 3.962 3.962 501,137 -0.07(-1.69%)
Sep 01, 2017 3.989 4.085 3.976 4.030 206,215 +0.04(+1.02%)
Aug 31, 2017 3.996 4.071 3.949 3.989 238,058 +0.01(+0.34%)
Aug 30, 2017 4.017 4.132 3.962 3.976 341,605 -0.12(-2.83%)
Aug 29, 2017 3.949 4.132 3.949 4.092 769,845 +0.10(+2.56%)
Aug 28, 2017 3.887 4.037 3.887 3.989 712,425 +0.18(+4.83%)
Aug 25, 2017 3.778 3.826 3.778 3.806 199,045 +0.01(+0.36%)
Aug 24, 2017 3.785 3.799 3.751 3.792 548,252 +0.02(+0.54%)
Aug 23, 2017 3.778 3.785 3.737 3.772 344,942 +0.01(+0.18%)
Aug 22, 2017 3.778 3.785 3.758 3.765 92,753 -0.01(-0.18%)
Aug 21, 2017 3.772 3.792 3.744 3.772 173,022 +0.01(+0.36%)
Aug 18, 2017 3.799 3.799 3.737 3.758 189,224 -0.03(-0.72%)
Aug 17, 2017 3.833 3.846 3.778 3.785 344,553 -0.04(-1.07%)
Aug 16, 2017 3.792 3.853 3.792 3.826 222,219 +0.04(+1.08%)
Aug 15, 2017 3.765 3.812 3.748 3.785 84,627 +0.03(+0.72%)
Aug 14, 2017 3.710 3.792 3.697 3.758 238,172 +0.03(+0.73%)
Aug 11, 2017 3.724 3.758 3.669 3.731 223,451 +0.02(+0.55%)
Aug 10, 2017 3.717 3.731 3.690 3.710 210,582 +0.00(+0.00%)
Aug 09, 2017 3.717 3.737 3.656 3.710 251,516 -0.01(-0.37%)
Aug 08, 2017 3.710 3.744 3.683 3.724 231,085 +0.02(+0.55%)
Aug 07, 2017 3.710 3.744 3.674 3.703 215,800 -0.01(-0.18%)
Aug 04, 2017 3.717 3.724 3.667 3.710 308,093 +0.01(+0.37%)
Aug 03, 2017 3.724 3.744 3.669 3.697 315,909 -0.03(-0.73%)
Aug 02, 2017 3.717 3.744 3.683 3.724 270,745 +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.