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 (%)
Nov 30, 2017 3.439 3.490 3.338 3.420 733,488 -0.01(-0.19%)
Nov 29, 2017 3.522 3.522 3.395 3.427 584,305 -0.10(-2.71%)
Nov 28, 2017 3.516 3.548 3.446 3.522 615,097 +0.01(+0.36%)
Nov 27, 2017 3.452 3.535 3.414 3.510 1,190,411 +0.05(+1.47%)
Nov 24, 2017 3.363 3.484 3.363 3.459 384,489 +0.07(+2.07%)
Nov 22, 2017 3.503 3.516 3.369 3.389 473,155 -0.11(-3.10%)
Nov 21, 2017 3.503 3.548 3.471 3.497 257,090 +0.01(+0.37%)
Nov 20, 2017 3.637 3.637 3.459 3.484 230,380 -0.15(-4.03%)
Nov 17, 2017 3.611 3.688 3.605 3.631 191,574 +0.01(+0.35%)
Nov 16, 2017 3.618 3.653 3.573 3.618 323,529 -0.01(-0.35%)
Nov 15, 2017 3.554 3.656 3.554 3.631 263,686 +0.03(+0.88%)
Nov 14, 2017 3.637 3.675 3.596 3.599 273,555 -0.02(-0.53%)
Nov 13, 2017 3.624 3.669 3.611 3.618 169,610 -0.01(-0.18%)
Nov 10, 2017 3.650 3.656 3.605 3.624 201,658 -0.02(-0.52%)
Nov 09, 2017 3.631 3.669 3.599 3.643 130,358 +0.00(+0.00%)
Nov 08, 2017 3.631 3.701 3.631 3.643 215,798 +0.00(+0.00%)
Nov 07, 2017 3.707 3.745 3.643 3.643 166,380 -0.06(-1.55%)
Nov 06, 2017 3.688 3.707 3.631 3.701 176,766 +0.01(+0.17%)
Nov 03, 2017 3.675 3.707 3.602 3.694 756,432 +0.00(+0.00%)
Nov 02, 2017 3.561 3.732 3.561 3.694 304,237 +0.11(+3.02%)
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.