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 29, 2019 3.342 3.505 3.335 3.448 2,728,822 +0.12(+3.60%)
Mar 28, 2019 3.349 3.425 3.329 3.329 665,524 -0.02(-0.60%)
Mar 27, 2019 3.382 3.382 3.335 3.349 464,611 -0.06(-1.76%)
Mar 26, 2019 3.455 3.455 3.355 3.408 309,712 -0.04(-1.16%)
Mar 25, 2019 3.322 3.448 3.315 3.448 688,357 +0.15(+4.44%)
Mar 22, 2019 3.388 3.388 3.292 3.302 289,165 -0.11(-3.31%)
Mar 21, 2019 3.422 3.448 3.388 3.415 176,664 -0.01(-0.19%)
Mar 20, 2019 3.455 3.468 3.402 3.422 223,549 -0.03(-0.96%)
Mar 19, 2019 3.468 3.482 3.422 3.455 142,981 -0.01(-0.19%)
Mar 18, 2019 3.422 3.462 3.422 3.462 222,930 +0.05(+1.56%)
Mar 15, 2019 3.422 3.517 3.408 3.408 580,734 +0.01(+0.20%)
Mar 14, 2019 3.422 3.428 3.355 3.402 267,070 -0.01(-0.39%)
Mar 13, 2019 3.435 3.475 3.402 3.415 121,168 -0.02(-0.58%)
Mar 12, 2019 3.442 3.462 3.402 3.435 178,680 -0.01(-0.19%)
Mar 11, 2019 3.428 3.468 3.415 3.442 153,202 +0.02(+0.58%)
Mar 08, 2019 3.402 3.428 3.375 3.422 136,546 +0.00(+0.00%)
Mar 07, 2019 3.442 3.482 3.402 3.422 238,446 -0.02(-0.58%)
Mar 06, 2019 3.495 3.528 3.408 3.442 269,711 -0.05(-1.34%)
Mar 05, 2019 3.475 3.502 3.455 3.488 210,804 +0.01(+0.19%)
Mar 04, 2019 3.462 3.508 3.435 3.482 250,869 +0.03(+0.77%)
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.