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 -0.080 (-2.70%)
Official Closing 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, 2023 2.996 2.996 2.941 2.996 1,339,894 +0.00(+0.00%)
Nov 29, 2023 3.015 3.015 2.934 2.996 834,783 +0.00(+0.00%)
Nov 28, 2023 3.006 3.015 2.978 2.996 593,784 -0.02(-0.61%)
Nov 27, 2023 2.978 3.029 2.950 3.015 791,616 +0.05(+1.55%)
Nov 24, 2023 2.978 2.978 2.960 2.969 291,552 +0.02(+0.63%)
Nov 22, 2023 2.969 2.978 2.913 2.950 465,709 -0.01(-0.31%)
Nov 21, 2023 2.996 3.015 2.941 2.960 668,327 -0.03(-0.93%)
Nov 20, 2023 2.950 2.996 2.932 2.987 924,657 +0.06(+2.21%)
Nov 17, 2023 2.895 2.941 2.886 2.923 450,289 +0.06(+1.93%)
Nov 16, 2023 2.913 2.941 2.840 2.867 834,062 -0.05(-1.58%)
Nov 15, 2023 2.904 2.932 2.895 2.913 375,839 +0.04(+1.28%)
Nov 14, 2023 2.803 2.886 2.803 2.877 800,520 +0.11(+4.00%)
Nov 13, 2023 2.794 2.794 2.710 2.766 578,159 -0.01(-0.33%)
Nov 10, 2023 2.766 2.803 2.738 2.775 549,600 +0.04(+1.35%)
Nov 09, 2023 2.784 2.812 2.729 2.738 416,284 -0.03(-1.00%)
Nov 08, 2023 2.821 2.823 2.757 2.766 756,277 -0.07(-2.60%)
Nov 07, 2023 2.849 2.858 2.821 2.840 772,410 -0.01(-0.32%)
Nov 06, 2023 2.886 2.886 2.840 2.849 917,423 +0.00(+0.00%)
Nov 03, 2023 2.858 2.876 2.840 2.849 515,281 +0.04(+1.31%)
Nov 02, 2023 2.794 2.830 2.784 2.812 646,296 +0.03(+0.99%)
Nov 01, 2023 2.692 2.784 2.688 2.784 418,187 +0.10(+3.78%)
Oct 31, 2023 2.683 2.738 2.655 2.683 663,497 +0.02(+0.69%)
Oct 30, 2023 2.674 2.692 2.628 2.664 871,997 +0.01(+0.35%)
Oct 27, 2023 2.664 2.692 2.632 2.655 451,454 +0.02(+0.70%)
Oct 26, 2023 2.637 2.678 2.618 2.637 1,423,707 -0.01(-0.35%)
Oct 25, 2023 2.655 2.775 2.637 2.646 1,236,819 +0.00(+0.00%)
Oct 24, 2023 2.600 2.711 2.600 2.646 2,446,091 +0.09(+3.61%)
Oct 23, 2023 2.563 2.609 2.512 2.554 736,620 +0.00(+0.00%)
Oct 20, 2023 2.618 2.618 2.549 2.554 588,734 -0.05(-1.77%)
Oct 19, 2023 2.637 2.655 2.591 2.600 1,326,968 -0.02(-0.70%)
Oct 18, 2023 2.646 2.646 2.595 2.618 1,964,117 -0.04(-1.39%)
Oct 17, 2023 2.582 2.664 2.582 2.655 1,293,682 +0.06(+2.13%)
Oct 16, 2023 2.683 2.699 2.591 2.600 1,486,423 -0.06(-2.08%)
Oct 13, 2023 2.664 2.683 2.641 2.655 653,539 +0.00(+0.00%)
Oct 12, 2023 2.720 2.720 2.621 2.655 725,167 -0.04(-1.37%)
Oct 11, 2023 2.674 2.724 2.664 2.692 911,957 +0.02(+0.69%)
Oct 10, 2023 2.720 2.720 2.655 2.674 1,008,241 -0.07(-2.68%)
Oct 09, 2023 2.609 2.757 2.609 2.747 951,680 +0.14(+5.30%)
Oct 06, 2023 2.554 2.618 2.499 2.609 674,767 +0.03(+1.07%)
Oct 05, 2023 2.655 2.655 2.572 2.582 583,148 -0.06(-2.10%)
Oct 04, 2023 2.628 2.655 2.554 2.637 987,541 +0.01(+0.35%)
Oct 03, 2023 2.720 2.720 2.618 2.628 928,521 -0.06(-2.40%)
Oct 02, 2023 2.711 2.729 2.618 2.692 1,775,708 -0.04(-1.35%)
Sep 29, 2023 2.738 2.775 2.720 2.729 782,108 +0.04(+1.37%)
Sep 28, 2023 2.738 2.738 2.688 2.692 829,331 -0.03(-1.02%)
Sep 27, 2023 2.766 2.803 2.683 2.720 977,687 -0.04(-1.34%)
Sep 26, 2023 2.803 2.821 2.757 2.757 870,512 -0.08(-2.92%)
Sep 25, 2023 2.830 2.858 2.803 2.840 857,045 +0.00(+0.00%)
Sep 22, 2023 2.840 2.854 2.794 2.840 770,972 +0.02(+0.65%)
Sep 21, 2023 2.877 2.886 2.817 2.821 474,239 -0.09(-3.16%)
Sep 20, 2023 2.996 2.996 2.895 2.913 529,333 -0.06(-2.17%)
Sep 19, 2023 3.006 3.006 2.950 2.978 686,346 -0.02(-0.62%)
Sep 18, 2023 3.043 3.043 2.950 2.996 694,432 -0.05(-1.52%)
Sep 15, 2023 2.941 3.047 2.927 3.043 3,217,601 +0.14(+4.76%)
Sep 14, 2023 2.895 2.923 2.886 2.904 877,975 +0.03(+0.96%)
Sep 13, 2023 2.849 2.913 2.821 2.877 711,913 +0.05(+1.63%)
Sep 12, 2023 2.766 2.849 2.743 2.830 1,088,333 +0.06(+2.33%)
Sep 11, 2023 2.729 2.803 2.711 2.766 1,417,313 +0.06(+2.39%)
Sep 08, 2023 2.812 2.812 2.692 2.701 1,716,564 -0.12(-4.25%)
Sep 07, 2023 2.895 2.895 2.821 2.821 921,805 -0.06(-2.24%)
Sep 06, 2023 2.877 2.923 2.849 2.886 980,959 +0.01(+0.32%)
Sep 05, 2023 3.015 3.024 2.877 2.877 950,284 -0.15(-4.88%)
Sep 01, 2023 3.079 3.112 3.015 3.024 594,827 -0.02(-0.61%)
Aug 31, 2023 3.061 3.079 3.010 3.043 1,601,049 -0.03(-0.90%)
Aug 30, 2023 3.024 3.125 3.019 3.070 1,562,372 +0.04(+1.22%)
Aug 29, 2023 2.969 3.043 2.960 3.033 1,126,748 +0.02(+0.61%)
Aug 28, 2023 3.070 3.107 3.006 3.015 2,678,966 -0.01(-0.30%)
Aug 25, 2023 3.061 3.087 3.001 3.024 899,682 -0.01(-0.30%)
Aug 24, 2023 3.070 3.079 3.024 3.033 975,512 -0.01(-0.30%)
Aug 23, 2023 3.024 3.089 3.006 3.043 1,038,377 +0.06(+1.85%)
Aug 22, 2023 2.969 2.996 2.955 2.987 1,063,051 +0.03(+0.93%)
Aug 21, 2023 2.969 2.987 2.941 2.960 555,326 +0.01(+0.31%)
Aug 18, 2023 2.969 3.006 2.936 2.950 1,075,755 -0.04(-1.23%)
Aug 17, 2023 2.950 3.052 2.950 2.987 1,367,849 +0.04(+1.25%)
Aug 16, 2023 2.895 3.015 2.895 2.950 1,174,137 +0.03(+0.95%)
Aug 15, 2023 2.987 2.987 2.877 2.923 1,009,525 -0.06(-2.16%)
Aug 14, 2023 2.978 3.015 2.923 2.987 1,288,656 +0.01(+0.31%)
Aug 11, 2023 3.024 3.043 2.969 2.978 601,279 -0.05(-1.52%)
Aug 10, 2023 3.015 3.061 3.006 3.024 1,332,783 +0.06(+1.86%)
Aug 09, 2023 2.978 3.033 2.950 2.969 1,316,302 -0.01(-0.31%)
Aug 08, 2023 2.950 3.019 2.858 2.978 1,045,497 -0.02(-0.62%)
Aug 07, 2023 2.978 3.033 2.978 2.996 1,454,436 +0.02(+0.62%)
Aug 04, 2023 3.061 3.075 2.969 2.978 884,816 -0.06(-1.82%)
Aug 03, 2023 3.098 3.098 3.006 3.033 1,463,118 -0.06(-2.08%)
Aug 02, 2023 3.153 3.153 3.089 3.098 1,399,120 -0.06(-2.04%)
Aug 01, 2023 3.144 3.181 3.125 3.162 1,425,749 +0.02(+0.59%)
Jul 31, 2023 3.190 3.190 3.116 3.144 1,705,873 -0.02(-0.58%)
Jul 28, 2023 3.107 3.218 3.107 3.162 2,535,416 +0.07(+2.39%)
Jul 27, 2023 3.264 3.264 3.079 3.089 1,896,173 -0.12(-3.74%)
Jul 26, 2023 3.430 3.439 3.125 3.208 7,131,636 -0.27(-7.69%)
Jul 25, 2023 3.522 3.591 3.471 3.476 3,561,621 +0.05(+1.34%)
Jul 24, 2023 3.291 3.439 3.273 3.430 4,322,856 +0.12(+3.62%)
Jul 21, 2023 3.338 3.365 3.291 3.310 1,770,339 -0.02(-0.55%)
Jul 20, 2023 3.476 3.503 3.310 3.328 1,437,490 -0.14(-3.99%)
Jul 19, 2023 3.439 3.476 3.338 3.467 1,698,760 +0.12(+3.58%)
Jul 18, 2023 3.310 3.370 3.264 3.347 1,965,586 +0.10(+3.12%)
Jul 17, 2023 3.236 3.310 3.208 3.245 1,642,412 -0.05(-1.40%)
Jul 14, 2023 3.393 3.421 3.273 3.291 3,091,298 -0.06(-1.92%)
Jul 13, 2023 3.319 3.411 3.314 3.356 4,051,945 +0.06(+1.96%)
Jul 12, 2023 3.255 3.301 3.190 3.291 2,082,791 +0.10(+3.18%)
Jul 11, 2023 3.172 3.227 3.116 3.190 2,647,869 +0.04(+1.17%)
Jul 10, 2023 3.079 3.162 3.043 3.153 2,274,116 +0.10(+3.32%)
Jul 07, 2023 3.043 3.089 3.006 3.052 2,092,179 +0.02(+0.61%)
Jul 06, 2023 3.033 3.033 2.955 3.033 2,149,878 -0.01(-0.30%)
Jul 05, 2023 3.024 3.052 2.969 3.043 2,747,682 +0.00(+0.00%)
Jul 03, 2023 3.070 3.116 3.006 3.043 2,001,455 -0.03(-0.90%)
Jun 30, 2023 3.098 3.098 3.061 3.070 1,252,722 +0.00(+0.00%)
Jun 29, 2023 3.135 3.135 3.061 3.070 2,162,250 -0.03(-0.89%)
Jun 28, 2023 3.181 3.181 3.079 3.098 3,116,268 -0.06(-2.04%)
Jun 27, 2023 3.116 3.208 3.080 3.162 5,307,071 +0.06(+1.78%)
Jun 26, 2023 3.043 3.135 3.043 3.107 858,996 +0.03(+0.90%)
Jun 23, 2023 3.098 3.104 3.052 3.079 953,513 -0.05(-1.47%)
Jun 22, 2023 3.098 3.162 3.033 3.125 1,404,405 +0.06(+1.80%)
Jun 21, 2023 3.061 3.158 3.035 3.070 1,525,878 +0.01(+0.30%)
Jun 20, 2023 3.125 3.125 3.006 3.061 2,114,012 -0.06(-1.78%)
Jun 16, 2023 3.006 3.135 2.941 3.116 3,644,788 +0.12(+4.00%)
Jun 15, 2023 2.969 3.001 2.904 2.996 2,195,315 +0.53(+21.52%)
May 08, 2023 2.433 2.490 2.414 2.466 1,333,308 +0.06(+2.40%)
May 05, 2023 2.309 2.441 2.309 2.408 1,585,339 +0.10(+4.29%)
May 04, 2023 2.334 2.367 2.268 2.309 3,080,726 -0.02(-1.06%)
May 03, 2023 2.301 2.383 2.301 2.334 3,413,959 +0.02(+1.07%)
May 02, 2023 2.309 2.342 2.264 2.309 843,364 -0.02(-0.71%)
May 01, 2023 2.350 2.375 2.309 2.325 570,573 +0.01(+0.36%)
Apr 28, 2023 2.301 2.371 2.292 2.317 976,146 +0.02(+1.08%)
Apr 27, 2023 2.260 2.354 2.218 2.292 1,417,212 +0.07(+2.96%)
Apr 26, 2023 2.202 2.251 2.169 2.227 796,156 +0.02(+1.12%)
Apr 25, 2023 2.210 2.218 2.165 2.202 471,709 +0.00(+0.00%)
Apr 24, 2023 2.227 2.235 2.144 2.202 436,548 +0.01(+0.38%)
Apr 21, 2023 2.243 2.264 2.169 2.194 778,586 -0.07(-2.92%)
Apr 20, 2023 2.260 2.317 2.252 2.260 1,100,674 -0.02(-1.08%)
Apr 19, 2023 2.350 2.350 2.260 2.284 649,971 -0.06(-2.46%)
Apr 18, 2023 2.210 2.350 2.210 2.342 1,517,842 +0.12(+5.19%)
Apr 17, 2023 2.309 2.325 2.218 2.227 799,972 -0.08(-3.57%)
Apr 14, 2023 2.301 2.325 2.268 2.309 774,761 +0.02(+1.08%)
Apr 13, 2023 2.235 2.301 2.235 2.284 740,669 +0.05(+2.21%)
Apr 12, 2023 2.185 2.260 2.177 2.235 1,253,645 +0.07(+3.04%)
Apr 11, 2023 2.053 2.181 2.053 2.169 563,826 +0.07(+3.54%)
Apr 10, 2023 2.144 2.144 2.074 2.095 292,763 -0.03(-1.55%)
Apr 06, 2023 2.070 2.132 2.062 2.128 503,987 +0.06(+2.79%)
Apr 05, 2023 2.053 2.078 2.045 2.070 422,109 +0.01(+0.40%)
Apr 04, 2023 2.144 2.144 2.012 2.062 493,088 -0.07(-3.48%)
Apr 03, 2023 2.227 2.243 2.128 2.136 645,236 -0.09(-4.07%)
Mar 31, 2023 2.161 2.227 2.152 2.227 879,964 +0.12(+5.47%)
Mar 30, 2023 2.037 2.132 2.037 2.111 908,188 +0.08(+4.06%)
Mar 29, 2023 1.987 2.049 1.954 2.029 467,984 +0.07(+3.36%)
Mar 28, 2023 1.930 2.000 1.930 1.963 325,439 +0.03(+1.71%)
Mar 27, 2023 1.938 1.983 1.921 1.930 305,961 -0.01(-0.43%)
Mar 24, 2023 1.921 1.938 1.888 1.938 242,489 +0.02(+0.86%)
Mar 23, 2023 1.888 1.942 1.872 1.921 571,378 +0.05(+2.64%)
Mar 22, 2023 1.872 1.905 1.855 1.872 327,115 -0.02(-0.87%)
Mar 21, 2023 1.864 1.913 1.864 1.888 470,981 +0.03(+1.78%)
Mar 20, 2023 1.839 1.884 1.831 1.855 329,412 +0.02(+1.35%)
Mar 17, 2023 1.930 1.961 1.814 1.831 852,618 -0.11(-5.53%)
Mar 16, 2023 1.905 2.004 1.888 1.938 447,124 +0.02(+1.29%)
Mar 15, 2023 1.880 1.930 1.872 1.913 422,410 -0.03(-1.69%)
Mar 14, 2023 1.864 1.975 1.864 1.946 612,177 +0.08(+4.42%)
Mar 13, 2023 1.938 1.963 1.864 1.864 524,532 -0.09(-4.64%)
Mar 10, 2023 2.029 2.029 1.938 1.954 344,741 -0.07(-3.66%)
Mar 09, 2023 1.971 2.053 1.971 2.029 510,765 +0.03(+1.65%)
Mar 08, 2023 1.938 1.996 1.930 1.996 387,369 +0.07(+3.42%)
Mar 07, 2023 1.930 1.938 1.864 1.930 447,796 -0.02(-1.27%)
Mar 06, 2023 1.971 1.971 1.921 1.954 390,117 -0.01(-0.42%)
Mar 03, 2023 1.979 1.979 1.930 1.963 460,690 +0.01(+0.42%)
Mar 02, 2023 1.913 1.979 1.905 1.954 610,979 +0.05(+2.60%)
Mar 01, 2023 1.897 1.954 1.897 1.905 988,359 +0.15(+8.45%)
Feb 28, 2023 1.773 1.821 1.752 1.756 329,242 +0.00(+0.00%)
Feb 27, 2023 1.773 1.814 1.756 1.756 248,648 -0.01(-0.47%)
Feb 24, 2023 1.789 1.822 1.761 1.765 485,590 -0.05(-2.73%)
Feb 23, 2023 1.822 1.860 1.814 1.814 372,713 +0.00(+0.00%)
Feb 22, 2023 1.798 1.880 1.798 1.814 313,268 +0.02(+0.92%)
Feb 21, 2023 1.814 1.839 1.781 1.798 336,796 -0.01(-0.46%)
Feb 17, 2023 1.855 1.864 1.806 1.806 244,320 -0.04(-2.23%)
Feb 16, 2023 1.773 1.880 1.756 1.847 535,756 +0.07(+3.70%)
Feb 15, 2023 1.822 1.822 1.765 1.781 521,939 -0.03(-1.82%)
Feb 14, 2023 1.814 1.831 1.798 1.814 391,689 +0.02(+0.92%)
Feb 13, 2023 1.839 1.880 1.798 1.798 474,537 -0.06(-3.11%)
Feb 10, 2023 1.814 1.864 1.814 1.855 231,711 +0.07(+3.69%)
Feb 09, 2023 1.806 1.822 1.765 1.789 257,904 -0.01(-0.46%)
Feb 08, 2023 1.806 1.818 1.781 1.798 232,379 -0.02(-0.91%)
Feb 07, 2023 1.773 1.822 1.773 1.814 366,800 +0.07(+3.77%)
Feb 06, 2023 1.831 1.831 1.748 1.748 279,417 -0.08(-4.50%)
Feb 03, 2023 1.888 1.888 1.822 1.831 295,591 -0.07(-3.48%)
Feb 02, 2023 1.897 1.938 1.880 1.897 334,026 +0.02(+1.32%)
Feb 01, 2023 1.855 1.895 1.839 1.872 496,207 +0.01(+0.44%)
Jan 31, 2023 1.864 1.905 1.864 1.864 274,931 -0.01(-0.44%)
Jan 30, 2023 1.888 1.888 1.839 1.872 441,450 -0.02(-0.87%)
Jan 27, 2023 1.855 1.905 1.855 1.888 241,229 +0.01(+0.44%)
Jan 26, 2023 1.905 1.905 1.843 1.880 245,996 -0.01(-0.44%)
Jan 25, 2023 1.822 1.888 1.822 1.888 209,057 +0.02(+0.88%)
Jan 24, 2023 1.905 1.930 1.855 1.872 361,335 -0.02(-0.87%)
Jan 23, 2023 1.814 1.905 1.814 1.888 573,365 +0.12(+6.51%)
Jan 20, 2023 1.765 1.831 1.740 1.773 599,971 +0.02(+1.42%)
Jan 19, 2023 1.732 1.806 1.732 1.748 622,022 +0.00(+0.03%)
Jan 18, 2023 1.797 1.797 1.740 1.748 511,134 -0.01(-0.47%)
Jan 17, 2023 1.789 1.829 1.748 1.756 455,287 -0.03(-1.83%)
Jan 13, 2023 1.797 1.813 1.780 1.789 244,704 -0.02(-1.35%)
Jan 12, 2023 1.805 1.846 1.780 1.813 460,566 +0.00(+0.00%)
Jan 11, 2023 1.748 1.854 1.715 1.813 568,337 +0.07(+4.23%)
Jan 10, 2023 1.821 1.821 1.740 1.740 276,195 -0.07(-4.05%)
Jan 09, 2023 1.756 1.821 1.756 1.813 307,467 +0.06(+3.26%)
Jan 06, 2023 1.748 1.812 1.748 1.756 350,749 +0.02(+1.42%)
Jan 05, 2023 1.650 1.746 1.650 1.731 464,958 +0.07(+3.92%)
Jan 04, 2023 1.731 1.764 1.654 1.666 787,452 -0.07(-3.77%)
Jan 03, 2023 1.846 1.854 1.731 1.731 282,720 -0.11(-5.78%)
Dec 30, 2022 1.797 1.862 1.797 1.838 526,981 +0.02(+1.35%)
Dec 29, 2022 1.789 1.829 1.772 1.813 463,359 +0.04(+2.30%)
Dec 28, 2022 1.797 1.817 1.764 1.772 522,877 -0.02(-1.36%)
Dec 27, 2022 1.829 1.829 1.780 1.797 244,941 -0.02(-1.35%)
Dec 23, 2022 1.772 1.829 1.748 1.821 628,801 +0.05(+2.76%)
Dec 22, 2022 1.797 1.805 1.691 1.772 607,799 -0.02(-1.36%)
Dec 21, 2022 1.780 1.801 1.760 1.797 1,044,537 +0.03(+1.85%)
Dec 20, 2022 1.666 1.768 1.666 1.764 501,209 +0.08(+4.85%)
Dec 19, 2022 1.666 1.707 1.650 1.682 516,841 +0.00(+0.00%)
Dec 16, 2022 1.584 1.682 1.584 1.682 5,214,563 +0.05(+3.00%)
Dec 15, 2022 1.650 1.686 1.609 1.633 1,100,054 -0.05(-2.91%)
Dec 14, 2022 1.723 1.748 1.654 1.682 1,007,692 -0.04(-2.37%)
Dec 13, 2022 1.731 1.780 1.711 1.723 1,511,107 +0.04(+2.43%)
Dec 12, 2022 1.748 1.768 1.674 1.682 1,764,475 -0.11(-5.94%)
Dec 09, 2022 1.699 1.789 1.666 1.789 948,349 +0.11(+6.83%)
Dec 08, 2022 1.699 1.748 1.662 1.674 533,731 -0.02(-1.44%)
Dec 07, 2022 1.772 1.780 1.682 1.699 585,392 -0.07(-3.70%)
Dec 06, 2022 1.674 1.784 1.674 1.764 1,591,938 +0.13(+8.00%)
Dec 05, 2022 1.691 1.691 1.633 1.633 610,485 -0.05(-2.91%)
Dec 02, 2022 1.682 1.740 1.674 1.682 533,780 -0.03(-1.90%)
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.