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 (%)
Mar 31, 2017 3.373 3.373 3.312 3.354 383,394 +0.00(+0.00%)
Mar 30, 2017 3.293 3.367 3.293 3.354 177,889 +0.07(+2.04%)
Mar 29, 2017 3.300 3.342 3.251 3.287 500,482 -0.01(-0.37%)
Mar 28, 2017 3.190 3.318 3.180 3.300 599,924 +0.11(+3.44%)
Mar 27, 2017 3.184 3.208 3.150 3.190 1,056,468 +0.01(+0.19%)
Mar 24, 2017 3.165 3.222 3.117 3.184 573,043 +0.02(+0.77%)
Mar 23, 2017 3.117 3.178 3.086 3.159 399,762 +0.05(+1.57%)
Mar 22, 2017 3.123 3.171 3.086 3.111 1,586,060 -0.02(-0.78%)
Mar 21, 2017 3.190 3.242 3.123 3.135 492,587 -0.03(-0.96%)
Mar 20, 2017 3.141 3.214 3.111 3.165 443,614 +0.02(+0.58%)
Mar 17, 2017 3.208 3.214 3.123 3.147 368,841 -0.05(-1.53%)
Mar 16, 2017 3.104 3.208 3.104 3.196 396,698 +0.12(+3.76%)
Mar 15, 2017 3.080 3.141 3.043 3.080 260,983 +0.00(+0.00%)
Mar 14, 2017 3.111 3.117 3.007 3.080 780,822 -0.04(-1.37%)
Mar 13, 2017 3.050 3.184 3.043 3.123 369,743 +0.09(+2.81%)
Mar 10, 2017 3.050 3.092 3.025 3.037 322,707 +0.04(+1.22%)
Mar 09, 2017 3.062 3.086 2.976 3.001 734,065 -0.06(-1.99%)
Mar 08, 2017 3.129 3.153 3.050 3.062 479,787 -0.07(-2.14%)
Mar 07, 2017 3.068 3.159 3.025 3.129 360,282 +0.07(+2.19%)
Mar 06, 2017 3.013 3.075 3.001 3.062 328,352 +0.02(+0.80%)
Mar 03, 2017 2.976 3.068 2.976 3.037 203,062 +0.05(+1.63%)
Mar 02, 2017 3.031 3.062 2.982 2.989 318,010 -0.07(-2.20%)
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.