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 )

3.075 -0.015 (-0.49%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 10, 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, 2016 2.950 2.950 2.950 0 -0.01(-0.44%)
Dec 29, 2016 2.956 3.040 2.937 2.963 562,534 +0.01(+0.22%)
Dec 28, 2016 2.872 2.989 2.872 2.956 564,800 +0.11(+3.87%)
Dec 27, 2016 2.865 2.878 2.755 2.846 290,155 -0.01(-0.23%)
Dec 23, 2016 2.852 2.852 2.852 0 -0.14(-4.76%)
Dec 22, 2016 2.950 3.034 2.950 2.995 893,941 +0.06(+1.99%)
Dec 21, 2016 2.956 2.985 2.930 2.937 221,875 -0.04(-1.31%)
Dec 20, 2016 3.014 3.014 2.924 2.976 269,377 -0.06(-1.92%)
Dec 19, 2016 2.969 3.040 2.930 3.034 232,733 +0.05(+1.52%)
Dec 16, 2016 3.021 3.046 2.963 2.989 250,045 -0.03(-1.07%)
Dec 15, 2016 2.989 3.047 2.963 3.021 356,713 +0.01(+0.43%)
Dec 14, 2016 3.099 3.108 2.995 3.008 199,917 -0.12(-3.93%)
Dec 13, 2016 3.112 3.144 3.066 3.131 424,285 +0.02(+0.63%)
Dec 12, 2016 3.079 3.118 3.040 3.112 423,613 +0.02(+0.63%)
Dec 09, 2016 3.047 3.125 3.034 3.092 573,372 +0.01(+0.42%)
Dec 08, 2016 3.034 3.086 3.027 3.079 367,295 +0.03(+0.85%)
Dec 07, 2016 3.047 3.151 3.034 3.053 1,191,350 +0.02(+0.64%)
Dec 06, 2016 3.047 3.092 3.021 3.034 434,759 -0.04(-1.27%)
Dec 05, 2016 3.170 3.170 3.047 3.073 160,924 -0.12(-3.66%)
Dec 02, 2016 3.060 3.228 3.040 3.189 436,098 +0.11(+3.58%)
Dec 01, 2016 3.047 3.099 3.037 3.079 312,254 +0.03(+0.85%)
Nov 30, 2016 3.079 3.079 3.027 3.053 569,055 +0.00(+0.00%)
Nov 29, 2016 2.989 3.073 2.989 3.053 354,250 +0.08(+2.61%)
Nov 28, 2016 2.989 3.040 2.969 2.976 231,094 -0.03(-1.08%)
Nov 25, 2016 3.027 3.047 2.976 3.008 58,882 -0.04(-1.28%)
Nov 23, 2016 3.047 3.047 3.047 0 +0.14(+4.68%)
Nov 22, 2016 2.904 2.950 2.898 2.911 723,880 +0.01(+0.22%)
Nov 21, 2016 2.995 2.995 2.878 2.904 290,263 -0.05(-1.75%)
Nov 18, 2016 2.872 2.979 2.872 2.956 302,499 +0.08(+2.70%)
Nov 17, 2016 2.950 2.988 2.872 2.878 521,491 -0.08(-2.63%)
Nov 16, 2016 2.943 3.002 2.911 2.956 765,046 +0.02(+0.66%)
Nov 15, 2016 2.950 3.060 2.937 2.937 629,944 -0.01(-0.44%)
Nov 14, 2016 3.105 3.170 2.937 2.950 247,250 -0.16(-5.21%)
Nov 11, 2016 3.202 3.215 3.040 3.112 356,499 -0.12(-3.61%)
Nov 10, 2016 3.365 3.365 3.190 3.228 1,011,635 -0.12(-3.67%)
Nov 09, 2016 3.345 3.390 3.300 3.352 264,368 -0.01(-0.39%)
Nov 08, 2016 3.306 3.384 3.306 3.365 283,143 +0.03(+0.97%)
Nov 07, 2016 3.332 3.365 3.293 3.332 116,393 +0.01(+0.39%)
Nov 04, 2016 3.345 3.377 3.287 3.319 220,478 -0.02(-0.58%)
Nov 03, 2016 3.358 3.371 3.274 3.339 417,208 -0.01(-0.39%)
Nov 02, 2016 3.254 3.371 3.215 3.352 165,840 +0.08(+2.58%)
Nov 01, 2016 3.222 3.274 3.196 3.267 136,204 +0.05(+1.41%)
Oct 31, 2016 3.196 3.261 3.170 3.222 322,365 +0.01(+0.20%)
Oct 28, 2016 3.151 3.235 3.131 3.215 1,545,191 +0.04(+1.22%)
Oct 27, 2016 3.189 3.196 3.138 3.177 324,560 -0.03(-0.81%)
Oct 26, 2016 3.228 3.254 3.170 3.202 1,278,328 -0.03(-1.00%)
Oct 25, 2016 3.254 3.293 3.189 3.235 499,775 -0.03(-0.99%)
Oct 24, 2016 3.300 3.300 3.209 3.267 429,237 -0.03(-0.79%)
Oct 21, 2016 3.248 3.335 3.202 3.293 808,997 +0.05(+1.40%)
Oct 20, 2016 3.319 3.374 3.228 3.248 535,416 -0.07(-2.15%)
Oct 19, 2016 3.326 3.403 3.280 3.319 398,327 -0.01(-0.39%)
Oct 18, 2016 3.326 3.358 3.261 3.332 430,323 +0.05(+1.38%)
Oct 17, 2016 3.261 3.347 3.209 3.287 416,107 +0.00(+0.00%)
Oct 14, 2016 3.222 3.306 3.189 3.287 1,070,956 +0.07(+2.22%)
Oct 13, 2016 3.209 3.261 3.196 3.215 693,046 -0.01(-0.20%)
Oct 12, 2016 3.164 3.261 3.151 3.222 268,926 +0.07(+2.26%)
Oct 11, 2016 3.112 3.228 3.112 3.151 348,632 +0.01(+0.21%)
Oct 10, 2016 3.183 3.189 3.131 3.144 167,173 -0.03(-1.02%)
Oct 07, 2016 3.131 3.222 3.099 3.177 738,394 +0.03(+0.82%)
Oct 06, 2016 3.157 3.170 3.112 3.151 568,803 +0.00(+0.00%)
Oct 05, 2016 3.138 3.202 3.125 3.151 391,419 +0.06(+1.89%)
Oct 04, 2016 3.099 3.183 3.060 3.092 486,412 -0.01(-0.42%)
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.