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: 4:10 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 29, 2018 4.104 4.104 4.104 0 +0.03(+0.63%)
Mar 28, 2018 4.027 4.123 3.995 4.078 689,281 +0.05(+1.27%)
Mar 27, 2018 3.989 4.066 3.982 4.027 439,541 +0.03(+0.80%)
Mar 26, 2018 3.944 3.995 3.944 3.995 523,193 +0.10(+2.64%)
Mar 23, 2018 3.969 3.992 3.880 3.892 603,075 -0.05(-1.30%)
Mar 22, 2018 3.976 3.989 3.899 3.944 673,706 -0.04(-1.13%)
Mar 21, 2018 4.027 4.027 3.912 3.989 1,798,039 -0.02(-0.48%)
Mar 20, 2018 4.123 4.123 3.995 4.008 500,968 -0.10(-2.50%)
Mar 19, 2018 4.059 4.111 4.027 4.111 687,380 +0.03(+0.79%)
Mar 16, 2018 4.008 4.098 4.002 4.078 784,817 +0.08(+1.92%)
Mar 15, 2018 4.059 4.091 3.982 4.002 477,366 -0.06(-1.58%)
Mar 14, 2018 4.078 4.078 4.034 4.066 450,231 +0.01(+0.16%)
Mar 13, 2018 4.078 4.118 4.027 4.059 527,252 -0.01(-0.32%)
Mar 12, 2018 4.078 4.078 4.040 4.072 257,351 +0.00(+0.00%)
Mar 09, 2018 3.995 4.085 3.995 4.072 1,473,926 +0.09(+2.25%)
Mar 08, 2018 3.976 4.002 3.931 3.982 409,036 +0.02(+0.49%)
Mar 07, 2018 3.989 3.905 3.963 436,636 +0.01(+0.32%)
Mar 06, 2018 3.969 4.014 3.931 3.950 317,281 +0.00(+0.00%)
Mar 05, 2018 3.899 3.963 3.867 3.950 395,107 +0.01(+0.33%)
Mar 02, 2018 3.957 3.957 3.841 3.937 816,882 -0.01(-0.32%)
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.