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 )

3.015 +0.085 (+2.90%)
Streaming Delayed Price Updated: 2:42 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, 2016 2.861 2.861 2.813 2.837 612,425 +0.00(+0.00%)
Nov 29, 2016 2.777 2.855 2.777 2.837 381,249 +0.07(+2.61%)
Nov 28, 2016 2.777 2.825 2.759 2.765 248,706 -0.03(-1.08%)
Nov 25, 2016 2.813 2.831 2.765 2.795 63,370 -0.04(-1.28%)
Nov 23, 2016 2.831 2.831 2.831 0 +0.13(+4.68%)
Nov 22, 2016 2.699 2.741 2.693 2.705 779,050 +0.01(+0.22%)
Nov 21, 2016 2.783 2.783 2.675 2.699 312,385 -0.05(-1.75%)
Nov 18, 2016 2.668 2.768 2.668 2.747 325,553 +0.07(+2.70%)
Nov 17, 2016 2.741 2.777 2.668 2.675 561,236 -0.07(-2.63%)
Nov 16, 2016 2.735 2.789 2.705 2.747 823,354 +0.02(+0.66%)
Nov 15, 2016 2.741 2.843 2.729 2.729 677,955 -0.01(-0.44%)
Nov 14, 2016 2.885 2.946 2.729 2.741 266,094 -0.15(-5.21%)
Nov 11, 2016 2.976 2.988 2.825 2.891 383,669 -0.11(-3.61%)
Nov 10, 2016 3.126 3.126 2.964 3.000 1,088,736 -0.11(-3.68%)
Nov 09, 2016 3.108 3.150 3.066 3.114 284,517 -0.01(-0.39%)
Nov 08, 2016 3.072 3.144 3.072 3.126 304,722 +0.03(+0.97%)
Nov 07, 2016 3.096 3.126 3.060 3.096 125,264 +0.01(+0.39%)
Nov 04, 2016 3.108 3.138 3.054 3.084 237,281 -0.02(-0.58%)
Nov 03, 2016 3.120 3.132 3.042 3.102 449,005 -0.01(-0.39%)
Nov 02, 2016 3.024 3.132 2.988 3.114 178,480 +0.08(+2.58%)
Nov 01, 2016 2.994 3.042 2.970 3.036 146,585 +0.04(+1.41%)
Oct 31, 2016 2.970 3.030 2.946 2.994 346,934 +0.01(+0.20%)
Oct 28, 2016 2.927 3.006 2.909 2.988 1,662,957 +0.04(+1.22%)
Oct 27, 2016 2.964 2.970 2.915 2.952 349,297 -0.02(-0.81%)
Oct 26, 2016 3.000 3.024 2.946 2.976 1,375,755 -0.03(-1.00%)
Oct 25, 2016 3.024 3.060 2.964 3.006 537,865 -0.03(-0.99%)
Oct 24, 2016 3.066 3.066 2.982 3.036 461,951 -0.02(-0.79%)
Oct 21, 2016 3.018 3.099 2.976 3.060 870,654 +0.04(+1.40%)
Oct 20, 2016 3.084 3.135 3.000 3.018 576,222 -0.07(-2.15%)
Oct 19, 2016 3.090 3.162 3.048 3.084 428,685 -0.01(-0.39%)
Oct 18, 2016 3.090 3.120 3.030 3.096 463,120 +0.04(+1.38%)
Oct 17, 2016 3.030 3.110 2.982 3.054 447,820 +0.00(+0.00%)
Oct 14, 2016 2.994 3.072 2.964 3.054 1,152,578 +0.07(+2.22%)
Oct 13, 2016 2.982 3.030 2.970 2.988 745,866 -0.01(-0.20%)
Oct 12, 2016 2.940 3.030 2.927 2.994 289,422 +0.07(+2.26%)
Oct 11, 2016 2.891 3.000 2.891 2.927 375,203 +0.01(+0.21%)
Oct 10, 2016 2.958 2.964 2.909 2.921 179,914 -0.03(-1.02%)
Oct 07, 2016 2.909 2.994 2.879 2.952 794,670 +0.02(+0.82%)
Oct 06, 2016 2.934 2.946 2.891 2.927 612,154 +0.00(+0.00%)
Oct 05, 2016 2.915 2.976 2.903 2.927 421,251 +0.05(+1.89%)
Oct 04, 2016 2.879 2.958 2.843 2.873 523,484 -0.01(-0.42%)
Oct 03, 2016 2.855 2.909 2.783 2.885 599,662 +0.02(+0.84%)
Sep 30, 2016 2.831 2.873 2.723 2.861 2,245,525 +0.02(+0.85%)
Sep 29, 2016 2.927 2.999 2.807 2.837 696,781 -0.11(-3.88%)
Sep 28, 2016 2.958 2.989 2.940 2.952 418,250 +0.01(+0.41%)
Sep 27, 2016 3.012 3.012 2.927 2.940 304,535 -0.07(-2.20%)
Sep 26, 2016 3.114 3.144 2.982 3.006 582,926 -0.11(-3.67%)
Sep 23, 2016 3.144 3.187 3.102 3.120 525,248 -0.04(-1.14%)
Sep 22, 2016 3.156 3.175 3.114 3.156 246,900 -0.01(-0.19%)
Sep 21, 2016 3.072 3.168 3.042 3.162 374,768 +0.08(+2.54%)
Sep 20, 2016 2.988 3.114 2.982 3.084 471,161 +0.08(+2.81%)
Sep 19, 2016 3.036 3.072 2.940 3.000 563,798 -0.04(-1.39%)
Sep 16, 2016 3.048 3.096 2.988 3.042 480,503 -0.01(-0.39%)
Sep 15, 2016 3.084 3.144 3.018 3.054 712,080 -0.02(-0.59%)
Sep 14, 2016 3.132 3.132 3.072 3.072 328,253 -0.05(-1.54%)
Sep 13, 2016 3.150 3.162 3.099 3.120 547,550 -0.08(-2.45%)
Sep 12, 2016 3.168 3.211 3.102 3.199 270,280 +0.04(+1.14%)
Sep 09, 2016 3.205 3.235 3.144 3.162 587,123 -0.05(-1.50%)
Sep 08, 2016 3.229 3.247 3.174 3.211 349,321 -0.01(-0.19%)
Sep 07, 2016 3.265 3.265 3.171 3.217 224,392 -0.02(-0.74%)
Sep 06, 2016 3.259 3.265 3.205 3.241 267,298 -0.02(-0.74%)
Sep 02, 2016 3.259 3.265 3.265 3.265 341,985 +0.04(+1.31%)
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.