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 (%)
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%)
Dec 01, 2022 1.797 1.797 1.682 1.715 670,953 -0.07(-3.67%)
Nov 30, 2022 1.780 1.813 1.735 1.780 1,311,318 +0.00(+0.00%)
Nov 29, 2022 1.707 1.805 1.707 1.780 1,316,108 +0.05(+2.83%)
Nov 28, 2022 1.715 1.797 1.686 1.731 1,356,435 +0.06(+3.41%)
Nov 25, 2022 1.650 1.714 1.617 1.674 371,061 +0.04(+2.50%)
Nov 23, 2022 1.584 1.662 1.568 1.633 676,792 +0.04(+2.56%)
Nov 22, 2022 1.593 1.625 1.519 1.593 673,906 +0.00(+0.00%)
Nov 21, 2022 1.535 1.593 1.503 1.593 382,823 +0.05(+3.17%)
Nov 18, 2022 1.446 1.601 1.446 1.544 1,128,289 +0.08(+5.59%)
Nov 17, 2022 1.364 1.490 1.364 1.462 236,931 +0.06(+4.07%)
Nov 16, 2022 1.454 1.470 1.405 1.405 297,469 -0.07(-4.97%)
Nov 15, 2022 1.503 1.511 1.462 1.478 400,560 -0.06(-3.72%)
Nov 14, 2022 1.519 1.535 1.478 1.535 960,939 +0.02(+1.08%)
Nov 11, 2022 1.511 1.584 1.490 1.519 473,119 +0.02(+1.09%)
Nov 10, 2022 1.519 1.593 1.486 1.503 368,593 -0.02(-1.08%)
Nov 09, 2022 1.519 1.548 1.503 1.519 288,702 -0.01(-0.53%)
Nov 08, 2022 1.576 1.576 1.486 1.527 488,662 -0.09(-5.56%)
Nov 07, 2022 1.495 1.625 1.479 1.617 873,941 +0.16(+10.61%)
Nov 04, 2022 1.446 1.486 1.421 1.462 283,058 -0.01(-0.56%)
Nov 03, 2022 1.429 1.486 1.388 1.470 593,411 +0.02(+1.12%)
Nov 02, 2022 1.437 1.470 1.409 1.454 496,245 +0.01(+0.57%)
Nov 01, 2022 1.380 1.470 1.372 1.446 333,095 +0.07(+4.73%)
Oct 31, 2022 1.266 1.388 1.266 1.380 571,284 +0.00(+0.00%)
Oct 28, 2022 1.299 1.388 1.290 1.380 383,548 +0.11(+8.33%)
Oct 27, 2022 1.266 1.331 1.266 1.274 271,548 +0.01(+0.65%)
Oct 26, 2022 1.201 1.266 1.201 1.266 590,198 +0.06(+4.73%)
Oct 25, 2022 1.168 1.250 1.168 1.209 696,306 +0.04(+3.50%)
Oct 24, 2022 1.217 1.217 1.168 1.168 329,316 -0.03(-2.72%)
Oct 21, 2022 1.192 1.232 1.184 1.201 587,253 +0.02(+2.08%)
Oct 20, 2022 1.201 1.241 1.168 1.176 567,039 +0.00(+0.00%)
Oct 19, 2022 1.217 1.217 1.176 1.176 125,465 -0.04(-3.36%)
Oct 18, 2022 1.241 1.266 1.152 1.217 1,197,416 +0.02(+2.05%)
Oct 17, 2022 1.217 1.234 1.184 1.192 244,395 +0.01(+0.69%)
Oct 14, 2022 1.201 1.225 1.176 1.184 269,933 +0.00(+0.00%)
Oct 13, 2022 1.160 1.241 1.135 1.184 528,235 +0.00(+0.00%)
Oct 12, 2022 1.217 1.225 1.156 1.184 454,542 -0.04(-3.33%)
Oct 11, 2022 1.143 1.233 1.127 1.225 1,509,872 +0.11(+10.29%)
Oct 10, 2022 1.152 1.152 1.111 1.111 232,670 -0.02(-2.16%)
Oct 07, 2022 1.160 1.209 1.135 1.135 790,426 -0.05(-4.14%)
Oct 06, 2022 1.225 1.229 1.184 1.184 526,920 -0.02(-2.03%)
Oct 05, 2022 1.201 1.250 1.192 1.209 206,906 +0.00(+0.00%)
Oct 04, 2022 1.233 1.250 1.192 1.209 570,304 +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.