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, 2021 1.807 1.823 1.726 1.775 1,982,938 -0.05(-2.65%)
Nov 29, 2021 1.831 1.863 1.775 1.823 705,281 -0.02(-0.88%)
Nov 26, 2021 1.815 1.863 1.750 1.839 997,149 +0.00(+0.00%)
Nov 24, 2021 1.847 1.904 1.807 1.839 1,146,931 +0.01(+0.44%)
Nov 23, 2021 1.871 1.912 1.815 1.831 1,437,585 +0.01(+0.44%)
Nov 22, 2021 1.726 1.871 1.694 1.823 4,601,859 +0.23(+14.14%)
Nov 19, 2021 1.573 1.645 1.557 1.597 1,662,664 +0.03(+2.06%)
Nov 18, 2021 1.589 1.573 1.533 1.565 1,769,277 -0.05(-3.00%)
Nov 17, 2021 1.637 1.645 1.597 1.613 2,447,121 -0.06(-3.85%)
Nov 16, 2021 1.678 1.702 1.629 1.678 2,199,953 -0.05(-2.80%)
Nov 15, 2021 1.726 1.742 1.670 1.726 2,270,924 -0.04(-2.28%)
Nov 12, 2021 1.823 1.823 1.734 1.766 878,989 -0.04(-2.23%)
Nov 11, 2021 1.807 1.839 1.799 1.807 1,010,005 +0.03(+1.82%)
Nov 10, 2021 1.783 1.775 835,179 +0.01(+0.46%)
Nov 09, 2021 1.750 1.799 1.734 1.766 838,930 +0.02(+0.92%)
Nov 08, 2021 1.783 1.783 1.726 1.750 832,005 -0.01(-0.46%)
Nov 05, 2021 1.783 1.797 1.718 1.758 916,941 -0.02(-0.91%)
Nov 04, 2021 1.742 1.807 1.742 1.775 1,350,524 +0.03(+1.85%)
Nov 03, 2021 1.726 1.750 1.678 1.742 1,338,807 +0.02(+0.93%)
Nov 02, 2021 1.758 1.762 1.694 1.726 1,366,825 -0.03(-1.84%)
Nov 01, 2021 1.766 1.791 1.758 1.758 889,527 +0.01(+0.46%)
Oct 29, 2021 1.807 1.831 1.706 1.750 2,677,299 -0.06(-3.12%)
Oct 28, 2021 1.847 1.855 1.791 1.807 1,037,265 -0.01(-0.44%)
Oct 27, 2021 1.912 1.912 1.807 1.815 1,621,537 -0.10(-5.06%)
Oct 26, 2021 1.968 1.892 1.912 1,509,467 -0.05(-2.47%)
Oct 25, 2021 1.928 1.960 1.920 1.960 749,685 +0.04(+2.10%)
Oct 22, 2021 1.920 1.928 1.887 1.920 613,122 +0.00(+0.00%)
Oct 21, 2021 1.968 1.968 1.904 1.920 930,821 -0.04(-2.06%)
Oct 20, 2021 1.920 1.968 1.920 1.960 427,857 +0.03(+1.67%)
Oct 19, 2021 1.887 1.964 1.887 1.928 1,364,837 +0.05(+2.58%)
Oct 18, 2021 1.839 1.912 1.823 1.879 1,397,658 +0.04(+2.19%)
Oct 15, 2021 1.799 1.847 1.772 1.839 1,187,988 +0.05(+2.70%)
Oct 14, 2021 1.815 1.823 1.783 1.791 677,387 +0.00(+0.00%)
Oct 13, 2021 1.815 1.815 1.766 1.791 1,252,193 +0.00(+0.00%)
Oct 12, 2021 1.791 1.815 1.766 1.791 965,272 -0.02(-0.89%)
Oct 11, 2021 1.766 1.835 1.766 1.807 520,581 +0.02(+1.36%)
Oct 08, 2021 1.831 1.834 1.758 1.783 1,198,209 -0.06(-3.07%)
Oct 07, 2021 1.896 1.904 1.815 1.839 1,214,827 -0.04(-2.15%)
Oct 06, 2021 1.904 1.912 1.863 1.879 885,747 -0.04(-2.10%)
Oct 05, 2021 1.944 1.952 1.904 1.920 830,938 -0.04(-2.06%)
Oct 04, 2021 1.936 1.968 1.936 1.960 528,073 +0.01(+0.41%)
Oct 01, 2021 1.944 1.960 1.928 1.952 465,066 +0.01(+0.41%)
Sep 30, 2021 1.928 1.976 1.936 1.944 682,116 +0.01(+0.42%)
Sep 29, 2021 1.976 1.976 1.928 1.936 696,355 +0.00(+0.00%)
Sep 28, 2021 1.952 1.956 1.928 1.936 489,347 -0.01(-0.42%)
Sep 27, 2021 1.952 1.976 1.928 1.944 712,244 -0.02(-0.82%)
Sep 24, 2021 1.984 1.984 1.944 1.960 614,354 -0.06(-2.80%)
Sep 23, 2021 1.992 2.041 1.952 2.017 1,597,315 +0.04(+2.04%)
Sep 22, 2021 1.936 1.992 1.936 1.976 464,376 +0.03(+1.66%)
Sep 21, 2021 1.960 1.984 1.936 1.944 635,267 -0.02(-0.82%)
Sep 20, 2021 1.904 2.000 1.904 1.960 1,299,415 +0.06(+3.40%)
Sep 17, 2021 1.952 1.952 1.896 1.896 1,080,953 -0.07(-3.69%)
Sep 16, 2021 1.936 1.984 1.928 1.968 430,330 +0.04(+2.09%)
Sep 15, 2021 1.976 1.976 1.920 1.928 829,493 -0.06(-2.85%)
Sep 14, 2021 1.960 1.984 1.920 1.984 766,643 +0.05(+2.50%)
Sep 13, 2021 1.936 1.984 1.920 1.936 527,159 +0.01(+0.42%)
Sep 10, 2021 1.944 1.968 1.920 1.928 373,846 -0.02(-1.24%)
Sep 09, 2021 1.968 1.968 1.928 1.952 760,735 -0.05(-2.42%)
Sep 08, 2021 2.017 2.033 1.976 2.000 766,092 -0.06(-3.13%)
Sep 07, 2021 2.113 2.113 2.033 2.065 599,038 -0.04(-1.92%)
Sep 03, 2021 2.129 2.134 2.089 2.105 620,415 -0.01(-0.38%)
Sep 02, 2021 2.097 2.121 2.089 2.113 449,840 +0.00(+0.00%)
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.