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 29, 2019 2.632 2.632 2.533 2.611 499,064 +0.04(+1.63%)
Nov 27, 2019 2.660 2.660 2.535 2.569 918,279 -0.08(-2.89%)
Nov 26, 2019 2.729 2.743 2.621 2.646 1,181,998 -0.12(-4.28%)
Nov 25, 2019 2.785 2.813 2.750 2.764 620,730 -0.02(-0.75%)
Nov 22, 2019 2.716 2.792 2.716 2.785 1,399,248 +0.06(+2.04%)
Nov 21, 2019 2.729 2.771 2.729 2.729 1,135,877 -0.01(-0.51%)
Nov 20, 2019 2.736 2.785 2.695 2.743 635,359 -0.03(-1.00%)
Nov 19, 2019 2.799 2.834 2.729 2.771 590,859 -0.05(-1.73%)
Nov 18, 2019 2.911 2.952 2.778 2.820 587,576 -0.11(-3.80%)
Nov 15, 2019 2.611 2.938 2.611 2.931 1,224,181 +0.38(+15.03%)
Nov 14, 2019 2.583 2.594 2.548 2.548 1,046,600 -0.04(-1.61%)
Nov 13, 2019 2.618 2.674 2.493 2.590 1,788,181 -0.08(-2.87%)
Nov 12, 2019 2.562 2.695 2.500 2.667 1,162,103 -0.06(-2.05%)
Nov 11, 2019 2.729 2.848 2.702 2.723 690,886 -0.04(-1.51%)
Nov 08, 2019 2.876 2.876 2.729 2.764 593,133 -0.08(-2.93%)
Nov 07, 2019 2.841 2.876 2.776 2.848 600,780 +0.09(+3.28%)
Nov 06, 2019 2.736 2.813 2.660 2.757 912,866 +0.03(+1.28%)
Nov 05, 2019 2.855 2.855 2.691 2.723 1,157,574 -0.15(-5.33%)
Nov 04, 2019 2.938 2.945 2.827 2.876 505,306 -0.06(-2.13%)
Nov 01, 2019 2.890 2.966 2.876 2.938 584,372 +0.05(+1.69%)
Oct 31, 2019 2.959 3.064 2.883 2.890 347,033 -0.07(-2.35%)
Oct 30, 2019 2.938 2.966 2.830 2.959 308,417 -0.01(-0.23%)
Oct 29, 2019 3.001 3.001 2.952 2.966 186,722 -0.05(-1.62%)
Oct 28, 2019 2.966 3.057 2.952 3.015 155,505 +0.05(+1.64%)
Oct 25, 2019 2.994 3.050 2.945 2.966 345,970 -0.05(-1.62%)
Oct 24, 2019 2.952 3.071 2.897 3.015 483,262 +0.09(+3.10%)
Oct 23, 2019 3.057 3.067 2.911 2.924 392,239 -0.13(-4.33%)
Oct 22, 2019 3.099 3.112 2.994 3.057 490,987 -0.05(-1.57%)
Oct 21, 2019 3.300 3.342 3.095 3.106 471,786 -0.34(-9.90%)
Oct 18, 2019 3.433 3.502 3.419 3.447 419,214 -0.01(-0.20%)
Oct 17, 2019 3.356 3.468 3.356 3.454 276,193 +0.08(+2.48%)
Oct 16, 2019 3.328 3.391 3.287 3.370 393,411 +0.06(+1.68%)
Oct 15, 2019 3.259 3.328 3.259 3.314 317,458 +0.06(+1.93%)
Oct 14, 2019 3.140 3.300 3.140 3.252 379,137 +0.08(+2.41%)
Oct 11, 2019 3.147 3.196 3.136 3.175 401,837 +0.04(+1.33%)
Oct 10, 2019 3.085 3.154 3.071 3.133 341,055 +0.05(+1.58%)
Oct 09, 2019 3.078 3.112 3.078 3.085 181,268 +0.00(+0.00%)
Oct 08, 2019 3.133 3.133 3.071 3.085 304,630 -0.06(-1.99%)
Oct 07, 2019 3.106 3.147 3.050 3.147 466,352 +0.06(+1.80%)
Oct 04, 2019 3.078 3.133 3.015 3.092 339,651 +0.03(+1.14%)
Oct 03, 2019 3.008 3.071 2.998 3.057 288,876 +0.05(+1.62%)
Oct 02, 2019 3.015 3.022 2.942 3.008 269,427 -0.02(-0.69%)
Oct 01, 2019 2.931 3.064 2.931 3.029 373,245 +0.10(+3.33%)
Sep 30, 2019 2.959 3.015 2.848 2.931 3,229,968 -0.01(-0.24%)
Sep 27, 2019 2.973 3.074 2.938 2.938 1,167,596 -0.03(-1.17%)
Sep 26, 2019 2.966 3.036 2.904 2.973 746,558 -0.01(-0.23%)
Sep 25, 2019 2.931 2.987 2.918 2.980 334,693 +0.01(+0.47%)
Sep 24, 2019 3.043 3.071 2.966 2.966 946,879 -0.07(-2.29%)
Sep 23, 2019 3.092 3.092 3.029 3.036 530,743 -0.08(-2.68%)
Sep 20, 2019 3.112 3.140 3.064 3.119 298,577 +0.01(+0.22%)
Sep 19, 2019 3.099 3.175 3.088 3.112 163,075 +0.01(+0.45%)
Sep 18, 2019 3.154 3.154 3.085 3.099 99,528 -0.04(-1.33%)
Sep 17, 2019 3.133 3.147 3.112 3.140 130,717 -0.01(-0.44%)
Sep 16, 2019 3.099 3.175 3.099 3.154 196,380 +0.03(+1.12%)
Sep 13, 2019 3.092 3.161 3.084 3.119 394,943 +0.01(+0.22%)
Sep 12, 2019 3.106 3.161 3.085 3.112 330,014 -0.01(-0.22%)
Sep 11, 2019 3.036 3.133 2.994 3.119 312,296 +0.07(+2.28%)
Sep 10, 2019 2.973 3.050 2.952 3.050 261,240 +0.06(+1.86%)
Sep 09, 2019 3.001 3.001 2.935 2.994 239,085 +0.01(+0.23%)
Sep 06, 2019 2.952 3.036 2.931 2.987 360,762 +0.01(+0.47%)
Sep 05, 2019 2.973 3.043 2.918 2.973 215,611 +0.06(+1.91%)
Sep 04, 2019 2.883 2.952 2.883 2.918 257,237 +0.04(+1.45%)
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.