Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	3.969	4.021	3.912	3.925	442,239	+0.02(+0.49%)
Feb 27, 2018	4.149	4.149	3.899	3.905	1,698,879	-0.24(-5.87%)
Feb 26, 2018	4.066	4.155	4.066	4.149	797,706	+0.11(+2.70%)
Feb 23, 2018	3.976	4.066	3.944	4.040	1,266,737	+0.08(+1.94%)
Feb 22, 2018		4.008		3.963	824,989	+0.15(+3.87%)
Feb 21, 2018	3.873	3.925	3.803	3.816	1,025,731	-0.07(-1.82%)
Feb 20, 2018	3.957	3.957	3.803	3.886	1,525,709	-0.06(-1.62%)
Feb 16, 2018		3.950	3.950	3.950	0	-0.02(-0.48%)
Feb 15, 2018	3.873	3.969	3.873	3.969	868,474	+0.12(+3.00%)
Feb 14, 2018	3.886	3.899	3.816	3.854	698,229	-0.04(-1.15%)
Feb 13, 2018	3.918	3.943	3.880	3.899	640,985	-0.01(-0.33%)
Feb 12, 2018	3.854	3.925	3.841	3.912	565,730	+0.07(+1.84%)
Feb 09, 2018	3.860	3.892	3.771	3.841	1,076,963	+0.04(+1.01%)
Feb 08, 2018	3.931	4.021	3.790	3.803	864,073	-0.14(-3.58%)
Feb 07, 2018	3.976	4.034	3.931	3.944	802,156	-0.01(-0.16%)
Feb 06, 2018	3.969	4.008	3.921	3.950	686,527	-0.06(-1.60%)
Feb 05, 2018	4.021	4.168	3.989	4.014	416,304	-0.04(-1.11%)
Feb 02, 2018	4.059	4.104	4.040	4.059	509,102	-0.01(-0.16%)

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.