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 )

3.090 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2019 3.174 3.286 3.092 3.099 323,569 -0.07(-2.35%)
Oct 30, 2019 3.151 3.181 3.036 3.174 287,564 -0.01(-0.23%)
Oct 29, 2019 3.219 3.219 3.166 3.181 174,097 -0.05(-1.62%)
Oct 28, 2019 3.181 3.278 3.166 3.234 144,991 +0.05(+1.64%)
Oct 25, 2019 3.211 3.271 3.159 3.181 322,578 -0.05(-1.62%)
Oct 24, 2019 3.166 3.293 3.107 3.234 450,588 +0.10(+3.10%)
Oct 23, 2019 3.278 3.290 3.122 3.137 365,718 -0.14(-4.33%)
Oct 22, 2019 3.323 3.338 3.211 3.278 457,790 -0.05(-1.57%)
Oct 21, 2019 3.540 3.585 3.320 3.331 439,887 -0.37(-9.90%)
Oct 18, 2019 3.682 3.756 3.667 3.697 390,870 -0.01(-0.20%)
Oct 17, 2019 3.600 3.719 3.600 3.704 257,519 +0.09(+2.48%)
Oct 16, 2019 3.570 3.637 3.525 3.614 366,811 +0.06(+1.68%)
Oct 15, 2019 3.495 3.570 3.495 3.555 295,994 +0.07(+1.93%)
Oct 14, 2019 3.368 3.540 3.368 3.488 353,502 +0.08(+2.41%)
Oct 11, 2019 3.376 3.428 3.363 3.405 374,667 +0.04(+1.33%)
Oct 10, 2019 3.308 3.383 3.293 3.361 317,996 +0.05(+1.58%)
Oct 09, 2019 3.301 3.338 3.301 3.308 169,012 +0.00(+0.00%)
Oct 08, 2019 3.361 3.361 3.293 3.308 284,033 -0.07(-1.99%)
Oct 07, 2019 3.331 3.376 3.271 3.376 434,820 +0.06(+1.80%)
Oct 04, 2019 3.301 3.361 3.234 3.316 316,686 +0.04(+1.14%)
Oct 03, 2019 3.226 3.293 3.215 3.278 269,344 +0.05(+1.62%)
Oct 02, 2019 3.234 3.241 3.155 3.226 251,210 -0.02(-0.69%)
Oct 01, 2019 3.144 3.286 3.144 3.249 348,009 +0.10(+3.33%)
Sep 30, 2019 3.174 3.234 3.054 3.144 3,011,581 -0.01(-0.24%)
Sep 27, 2019 3.189 3.297 3.151 3.151 1,088,652 -0.04(-1.17%)
Sep 26, 2019 3.181 3.256 3.114 3.189 696,081 -0.01(-0.23%)
Sep 25, 2019 3.144 3.204 3.130 3.196 312,064 +0.01(+0.47%)
Sep 24, 2019 3.263 3.293 3.181 3.181 882,858 -0.07(-2.29%)
Sep 23, 2019 3.316 3.316 3.249 3.256 494,858 -0.09(-2.68%)
Sep 20, 2019 3.338 3.368 3.286 3.346 278,389 +0.01(+0.22%)
Sep 19, 2019 3.323 3.405 3.312 3.338 152,049 +0.01(+0.45%)
Sep 18, 2019 3.383 3.383 3.308 3.323 92,799 -0.04(-1.33%)
Sep 17, 2019 3.361 3.376 3.338 3.368 121,879 -0.01(-0.44%)
Sep 16, 2019 3.323 3.405 3.323 3.383 183,102 +0.04(+1.12%)
Sep 13, 2019 3.316 3.390 3.308 3.346 368,240 +0.01(+0.22%)
Sep 12, 2019 3.331 3.390 3.308 3.338 307,701 -0.01(-0.22%)
Sep 11, 2019 3.256 3.361 3.211 3.346 291,181 +0.07(+2.28%)
Sep 10, 2019 3.189 3.271 3.166 3.271 243,576 +0.06(+1.86%)
Sep 09, 2019 3.219 3.219 3.148 3.211 222,920 +0.01(+0.23%)
Sep 06, 2019 3.166 3.256 3.144 3.204 336,370 +0.01(+0.47%)
Sep 05, 2019 3.189 3.263 3.129 3.189 201,033 +0.06(+1.91%)
Sep 04, 2019 3.092 3.166 3.092 3.129 239,844 +0.04(+1.45%)
Sep 03, 2019 3.189 3.189 3.084 3.084 295,264 -0.09(-2.82%)
Aug 30, 2019 3.114 3.189 3.099 3.174 264,731 +0.04(+1.43%)
Aug 29, 2019 3.025 3.146 3.025 3.129 328,917 +0.09(+2.95%)
Aug 28, 2019 3.047 3.065 2.972 3.039 256,392 -0.03(-0.97%)
Aug 27, 2019 3.017 3.077 2.987 3.069 331,412 +0.09(+3.01%)
Aug 26, 2019 3.025 3.062 2.980 2.980 226,384 +0.01(+0.25%)
Aug 23, 2019 3.032 3.092 2.972 2.972 190,413 -0.08(-2.69%)
Aug 22, 2019 3.129 3.159 3.039 3.054 250,157 -0.09(-2.85%)
Aug 21, 2019 3.129 3.174 3.114 3.144 136,263 -0.01(-0.47%)
Aug 20, 2019 3.107 3.159 3.095 3.159 236,260 +0.04(+1.20%)
Aug 19, 2019 3.151 3.174 3.107 3.122 138,307 -0.03(-0.95%)
Aug 16, 2019 3.077 3.189 3.077 3.151 220,542 +0.08(+2.68%)
Aug 15, 2019 3.092 3.144 3.069 3.069 207,127 -0.03(-0.96%)
Aug 14, 2019 3.129 3.234 3.099 3.099 183,544 -0.07(-2.12%)
Aug 13, 2019 3.084 3.219 3.084 3.166 256,230 +0.07(+2.17%)
Aug 12, 2019 3.174 3.189 3.099 3.099 327,701 -0.10(-3.26%)
Aug 09, 2019 3.211 3.342 3.137 3.204 568,830 +0.00(+0.00%)
Aug 08, 2019 3.204 3.234 3.170 3.204 273,532 -0.01(-0.46%)
Aug 07, 2019 3.159 3.219 3.144 3.219 308,428 +0.03(+0.94%)
Aug 06, 2019 3.137 3.204 3.112 3.189 299,285 +0.10(+3.14%)
Aug 05, 2019 3.249 3.271 3.092 3.092 159,093 -0.18(-5.48%)
Aug 02, 2019 3.301 3.331 3.263 3.271 169,524 -0.06(-1.79%)
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.