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 )

2.930 +0.050 (+1.74%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Dec 31, 2019 3.254 3.303 3.213 3.296 2,040,325 +0.04(+1.28%)
Dec 30, 2019 3.227 3.275 3.206 3.254 444,630 +0.01(+0.21%)
Dec 27, 2019 3.289 3.296 3.234 3.247 354,945 -0.06(-1.89%)
Dec 26, 2019 3.324 3.324 3.268 3.310 346,069 +0.00(+0.00%)
Dec 24, 2019 3.268 3.331 3.247 3.310 262,138 +0.05(+1.49%)
Dec 23, 2019 3.254 3.289 3.213 3.261 513,619 -0.01(-0.21%)
Dec 20, 2019 3.247 3.289 3.241 3.268 719,114 +0.03(+0.86%)
Dec 19, 2019 3.282 3.289 3.234 3.241 472,822 -0.03(-1.06%)
Dec 18, 2019 3.247 3.303 3.247 3.275 634,849 -0.01(-0.21%)
Dec 17, 2019 3.289 3.341 3.275 3.282 707,974 +0.01(+0.21%)
Dec 16, 2019 3.241 3.289 3.227 3.275 565,349 +0.04(+1.29%)
Dec 13, 2019 3.227 3.310 3.189 3.234 686,689 +0.02(+0.65%)
Dec 12, 2019 3.178 3.227 3.157 3.213 680,210 +0.03(+0.87%)
Dec 11, 2019 3.150 3.213 3.150 3.185 610,301 +0.04(+1.32%)
Dec 10, 2019 3.067 3.178 3.067 3.143 2,109,461 +0.05(+1.57%)
Dec 09, 2019 3.102 3.164 3.074 3.095 2,681,027 +0.04(+1.36%)
Dec 06, 2019 2.977 3.116 2.970 3.053 3,182,405 +0.06(+1.85%)
Dec 05, 2019 2.852 3.018 2.852 2.998 2,018,188 +0.32(+11.92%)
Dec 04, 2019 2.567 2.699 2.567 2.678 1,161,880 +0.15(+5.75%)
Dec 03, 2019 2.547 2.616 2.533 2.533 693,086 -0.04(-1.62%)
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.