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 )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2016 2.871 2.871 2.823 2.847 610,320 +0.00(+0.00%)
Nov 29, 2016 2.786 2.865 2.786 2.847 379,939 +0.07(+2.61%)
Nov 28, 2016 2.786 2.835 2.768 2.774 247,851 -0.03(-1.08%)
Nov 25, 2016 2.823 2.841 2.774 2.805 63,152 -0.04(-1.28%)
Nov 23, 2016 2.841 2.841 2.841 0 +0.13(+4.68%)
Nov 22, 2016 2.708 2.751 2.702 2.714 776,372 +0.01(+0.22%)
Nov 21, 2016 2.793 2.793 2.684 2.708 311,312 -0.05(-1.75%)
Nov 18, 2016 2.678 2.777 2.678 2.756 324,435 +0.07(+2.70%)
Nov 17, 2016 2.750 2.786 2.678 2.684 559,308 -0.07(-2.63%)
Nov 16, 2016 2.744 2.799 2.714 2.756 820,524 +0.02(+0.66%)
Nov 15, 2016 2.750 2.853 2.738 2.738 675,625 -0.01(-0.44%)
Nov 14, 2016 2.895 2.956 2.738 2.750 265,180 -0.15(-5.21%)
Nov 11, 2016 2.986 2.998 2.835 2.901 382,351 -0.11(-3.61%)
Nov 10, 2016 3.137 3.137 2.974 3.010 1,084,994 -0.11(-3.67%)
Nov 09, 2016 3.119 3.161 3.077 3.125 283,539 -0.01(-0.39%)
Nov 08, 2016 3.083 3.155 3.083 3.137 303,675 +0.03(+0.97%)
Nov 07, 2016 3.107 3.137 3.071 3.107 124,834 +0.01(+0.39%)
Nov 04, 2016 3.119 3.149 3.065 3.095 236,466 -0.02(-0.58%)
Nov 03, 2016 3.131 3.143 3.052 3.113 447,462 -0.01(-0.39%)
Nov 02, 2016 3.034 3.143 2.998 3.125 177,866 +0.08(+2.58%)
Nov 01, 2016 3.004 3.052 2.980 3.046 146,081 +0.04(+1.41%)
Oct 31, 2016 2.980 3.040 2.956 3.004 345,742 +0.01(+0.20%)
Oct 28, 2016 2.938 3.016 2.919 2.998 1,657,242 +0.04(+1.22%)
Oct 27, 2016 2.974 2.980 2.925 2.962 348,096 -0.02(-0.81%)
Oct 26, 2016 3.010 3.034 2.956 2.986 1,371,027 -0.03(-1.00%)
Oct 25, 2016 3.034 3.071 2.974 3.016 536,017 -0.03(-0.99%)
Oct 24, 2016 3.077 3.077 2.992 3.046 460,363 -0.02(-0.79%)
Oct 21, 2016 3.028 3.110 2.986 3.071 867,662 +0.04(+1.40%)
Oct 20, 2016 3.095 3.146 3.010 3.028 574,242 -0.07(-2.15%)
Oct 19, 2016 3.101 3.173 3.058 3.095 427,212 -0.01(-0.39%)
Oct 18, 2016 3.101 3.131 3.040 3.107 461,528 +0.04(+1.38%)
Oct 17, 2016 3.040 3.120 2.992 3.065 446,281 +0.00(+0.00%)
Oct 14, 2016 3.004 3.083 2.974 3.065 1,148,617 +0.07(+2.22%)
Oct 13, 2016 2.992 3.040 2.980 2.998 743,302 -0.01(-0.20%)
Oct 12, 2016 2.950 3.040 2.938 3.004 288,428 +0.07(+2.26%)
Oct 11, 2016 2.901 3.010 2.901 2.938 373,913 +0.01(+0.21%)
Oct 10, 2016 2.968 2.974 2.919 2.932 179,296 -0.03(-1.02%)
Oct 07, 2016 2.919 3.004 2.889 2.962 791,939 +0.02(+0.82%)
Oct 06, 2016 2.944 2.956 2.901 2.938 610,050 +0.00(+0.00%)
Oct 05, 2016 2.925 2.986 2.913 2.938 419,804 +0.05(+1.89%)
Oct 04, 2016 2.889 2.968 2.853 2.883 521,684 -0.01(-0.42%)
Oct 03, 2016 2.865 2.919 2.793 2.895 597,601 +0.02(+0.84%)
Sep 30, 2016 2.841 2.883 2.732 2.871 2,237,807 +0.02(+0.85%)
Sep 29, 2016 2.938 3.009 2.817 2.847 694,386 -0.11(-3.88%)
Sep 28, 2016 2.968 2.999 2.950 2.962 416,812 +0.01(+0.41%)
Sep 27, 2016 3.022 3.022 2.938 2.950 303,488 -0.07(-2.20%)
Sep 26, 2016 3.125 3.155 2.992 3.016 580,923 -0.11(-3.67%)
Sep 23, 2016 3.155 3.197 3.113 3.131 523,443 -0.04(-1.14%)
Sep 22, 2016 3.167 3.186 3.125 3.167 246,051 -0.01(-0.19%)
Sep 21, 2016 3.083 3.179 3.052 3.173 373,480 +0.08(+2.54%)
Sep 20, 2016 2.998 3.125 2.992 3.095 469,542 +0.08(+2.81%)
Sep 19, 2016 3.046 3.083 2.950 3.010 561,860 -0.04(-1.39%)
Sep 16, 2016 3.058 3.107 2.998 3.052 478,851 -0.01(-0.39%)
Sep 15, 2016 3.095 3.155 3.028 3.065 709,633 -0.02(-0.59%)
Sep 14, 2016 3.143 3.143 3.083 3.083 327,125 -0.05(-1.54%)
Sep 13, 2016 3.161 3.173 3.110 3.131 545,668 -0.08(-2.45%)
Sep 12, 2016 3.179 3.222 3.113 3.210 269,351 +0.04(+1.14%)
Sep 09, 2016 3.216 3.246 3.155 3.173 585,105 -0.05(-1.50%)
Sep 08, 2016 3.240 3.258 3.185 3.222 348,121 -0.01(-0.19%)
Sep 07, 2016 3.276 3.276 3.182 3.228 223,621 -0.02(-0.74%)
Sep 06, 2016 3.270 3.276 3.216 3.252 266,379 -0.02(-0.74%)
Sep 02, 2016 3.270 3.276 3.276 3.276 340,810 +0.04(+1.31%)
Sep 01, 2016 3.294 3.312 3.201 3.234 274,913 -0.04(-1.29%)
Aug 31, 2016 3.312 3.330 3.210 3.276 562,239 -0.06(-1.81%)
Aug 30, 2016 3.337 3.349 3.288 3.337 1,683,376 +0.02(+0.73%)
Aug 29, 2016 3.337 3.361 3.282 3.312 237,458 -0.01(-0.18%)
Aug 26, 2016 3.367 3.379 3.276 3.318 409,267 -0.04(-1.26%)
Aug 25, 2016 3.324 3.397 3.258 3.361 429,479 +0.04(+1.28%)
Aug 24, 2016 3.312 3.337 3.270 3.318 1,461,056 +0.02(+0.55%)
Aug 23, 2016 3.312 3.343 3.288 3.300 1,049,929 +0.00(+0.00%)
Aug 22, 2016 3.288 3.318 3.228 3.300 468,617 +0.05(+1.49%)
Aug 19, 2016 3.276 3.361 3.252 3.252 813,914 -0.05(-1.47%)
Aug 18, 2016 3.191 3.355 3.191 3.300 1,718,271 +0.11(+3.61%)
Aug 17, 2016 3.343 3.343 3.185 3.185 1,518,019 -0.16(-4.70%)
Aug 16, 2016 3.463 3.512 3.330 3.343 1,580,101 -0.10(-2.98%)
Aug 15, 2016 3.554 3.566 3.409 3.445 1,184,490 -0.09(-2.56%)
Aug 12, 2016 3.627 3.659 3.518 3.536 492,964 -0.07(-1.85%)
Aug 11, 2016 3.609 3.645 3.572 3.602 204,969 +0.01(+0.17%)
Aug 10, 2016 3.627 3.627 3.572 3.596 545,303 -0.01(-0.17%)
Aug 09, 2016 3.645 3.645 3.578 3.602 446,382 -0.02(-0.50%)
Aug 08, 2016 3.572 3.675 3.536 3.621 1,840,996 +0.05(+1.35%)
Aug 05, 2016 3.542 3.578 3.536 3.572 968,512 +0.02(+0.51%)
Aug 04, 2016 3.536 3.572 3.512 3.554 210,081 +0.01(+0.17%)
Aug 03, 2016 3.457 3.560 3.451 3.548 236,448 +0.07(+2.09%)
Aug 02, 2016 3.415 3.488 3.415 3.476 284,826 +0.01(+0.35%)
Aug 01, 2016 3.457 3.494 3.421 3.463 716,218 -0.01(-0.17%)
Jul 29, 2016 3.427 3.506 3.421 3.469 534,728 +0.01(+0.17%)
Jul 28, 2016 3.457 3.476 3.385 3.463 780,229 +0.02(+0.53%)
Jul 27, 2016 3.457 3.482 3.403 3.445 677,390 -0.04(-1.04%)
Jul 26, 2016 3.506 3.518 3.439 3.482 481,245 -0.03(-0.86%)
Jul 25, 2016 3.578 3.578 3.476 3.512 670,054 -0.02(-0.68%)
Jul 22, 2016 3.488 3.578 3.445 3.536 669,416 +0.02(+0.52%)
Jul 21, 2016 3.530 3.566 3.494 3.518 738,514 +0.02(+0.69%)
Jul 20, 2016 3.494 3.572 3.476 3.494 1,905,178 -0.05(-1.37%)
Jul 19, 2016 3.560 3.609 3.506 3.542 1,088,915 -0.04(-1.01%)
Jul 18, 2016 3.463 3.590 3.439 3.578 254,603 +0.08(+2.25%)
Jul 15, 2016 3.463 3.548 3.463 3.500 2,198,981 +0.00(+0.00%)
Jul 14, 2016 3.482 3.569 3.379 3.500 539,072 +0.01(+0.17%)
Jul 13, 2016 3.445 3.542 3.421 3.494 598,899 +0.01(+0.35%)
Jul 12, 2016 3.476 3.530 3.466 3.482 588,601 +0.01(+0.35%)
Jul 11, 2016 3.427 3.524 3.397 3.469 347,629 +0.07(+1.95%)
Jul 08, 2016 3.488 3.506 3.421 3.403 15,874,257 -0.05(-1.40%)
Jul 07, 2016 3.457 3.506 3.409 3.451 161,989 -0.07(-1.89%)
Jul 06, 2016 3.421 3.530 3.409 3.518 511,386 +0.05(+1.39%)
Jul 05, 2016 3.445 3.488 3.397 3.469 196,674 -0.01(-0.17%)
Jul 01, 2016 3.506 3.476 3.476 3.476 255,111 -0.05(-1.37%)
Jun 30, 2016 3.445 3.554 3.415 3.524 314,688 +0.04(+1.04%)
Jun 29, 2016 3.439 3.531 3.427 3.488 529,129 +0.01(+0.35%)
Jun 28, 2016 3.355 3.506 3.349 3.476 463,924 +0.15(+4.36%)
Jun 27, 2016 3.379 3.379 3.197 3.330 809,373 -0.08(-2.48%)
Jun 24, 2016 3.367 3.436 3.324 3.415 391,395 -0.05(-1.57%)
Jun 23, 2016 3.469 3.560 3.385 3.469 436,983 +0.06(+1.77%)
Jun 22, 2016 3.373 3.457 3.355 3.409 626,121 +0.02(+0.71%)
Jun 21, 2016 3.385 3.451 3.361 3.385 591,575 -0.05(-1.41%)
Jun 20, 2016 3.355 3.454 3.355 3.433 444,840 +0.05(+1.61%)
Jun 17, 2016 3.258 3.391 3.258 3.379 651,803 +0.08(+2.38%)
Jun 16, 2016 3.252 3.312 3.167 3.300 913,529 +0.01(+0.18%)
Jun 15, 2016 3.234 3.306 3.234 3.294 413,920 +0.04(+1.30%)
Jun 14, 2016 3.276 3.306 3.216 3.252 1,154,859 -0.05(-1.65%)
Jun 13, 2016 3.324 3.324 3.258 3.306 1,099,136 -0.04(-1.08%)
Jun 10, 2016 3.421 3.427 3.337 3.343 733,783 -0.08(-2.47%)
Jun 09, 2016 3.451 3.494 3.385 3.427 1,484,338 -0.07(-2.07%)
Jun 08, 2016 3.506 3.518 3.463 3.500 737,626 +0.02(+0.70%)
Jun 07, 2016 3.415 3.500 3.385 3.476 811,828 +0.01(+0.35%)
Jun 06, 2016 3.457 3.500 3.427 3.463 642,336 -0.01(-0.17%)
Jun 03, 2016 3.427 3.482 3.397 3.469 2,334,248 +0.04(+1.06%)
Jun 02, 2016 3.469 3.469 3.409 3.433 1,571,649 -0.03(-0.87%)
Jun 01, 2016 3.421 3.463 3.361 3.463 1,500,437 +0.03(+0.88%)
May 31, 2016 3.337 3.463 3.294 3.433 3,068,850 +0.07(+2.16%)
May 27, 2016 3.355 3.361 3.361 3.361 824,728 +0.01(+0.18%)
May 26, 2016 3.367 3.385 3.330 3.355 1,573,928 -0.01(-0.36%)
May 25, 2016 3.228 3.427 3.228 3.367 1,072,823 +0.13(+3.92%)
May 24, 2016 3.155 3.367 3.155 3.240 1,835,337 +0.03(+0.94%)
May 23, 2016 3.312 3.312 3.173 3.210 915,952 -0.07(-2.03%)
May 20, 2016 3.258 3.346 3.240 3.276 476,778 -0.02(-0.55%)
May 19, 2016 3.216 3.324 3.216 3.294 680,868 +0.00(+0.00%)
May 18, 2016 3.439 3.476 3.294 3.294 755,551 -0.11(-3.20%)
May 17, 2016 3.252 3.421 3.222 3.403 1,086,303 +0.05(+1.44%)
May 16, 2016 3.355 3.494 3.222 3.355 1,729,308 -0.06(-1.77%)
May 13, 2016 3.463 3.560 3.385 3.415 399,292 -0.07(-2.07%)
May 12, 2016 3.505 3.558 3.475 3.487 246,799 -0.01(-0.17%)
May 11, 2016 3.464 3.558 3.431 3.493 738,961 +0.02(+0.51%)
May 10, 2016 3.475 3.523 3.461 3.475 1,373,112 +0.00(+0.00%)
May 09, 2016 3.446 3.546 3.422 3.475 776,748 -0.04(-1.01%)
May 06, 2016 3.546 3.635 3.505 3.511 671,416 -0.04(-1.00%)
May 05, 2016 3.540 3.629 3.523 3.546 2,487,555 -0.01(-0.33%)
May 04, 2016 3.593 3.623 3.434 3.558 5,161,863 -0.09(-2.58%)
May 03, 2016 3.605 3.682 3.552 3.652 749,016 +0.04(+0.98%)
May 02, 2016 3.699 3.705 3.558 3.617 642,163 -0.14(-3.61%)
Apr 29, 2016 3.534 3.811 3.493 3.752 2,215,051 +0.15(+4.26%)
Apr 28, 2016 3.617 3.688 3.481 3.599 407,302 -0.04(-1.13%)
Apr 27, 2016 3.923 3.923 3.358 3.640 769,384 -0.09(-2.52%)
Apr 26, 2016 3.776 3.799 3.682 3.735 35,704 -0.08(-2.16%)
Apr 25, 2016 3.923 3.923 3.752 3.817 60,088 -0.13(-3.28%)
Apr 22, 2016 3.882 4.011 3.858 3.947 60,711 +0.09(+2.29%)
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.