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, 2023 2.168 2.234 2.160 2.234 876,940 +0.12(+5.47%)
Mar 30, 2023 2.044 2.139 2.044 2.118 905,066 +0.08(+4.07%)
Mar 29, 2023 1.994 2.056 1.961 2.036 466,375 +0.07(+3.36%)
Mar 28, 2023 1.936 2.007 1.936 1.969 324,321 +0.03(+1.71%)
Mar 27, 2023 1.945 1.990 1.928 1.936 304,909 -0.01(-0.43%)
Mar 24, 2023 1.928 1.945 1.895 1.945 241,656 +0.02(+0.86%)
Mar 23, 2023 1.895 1.949 1.878 1.928 569,414 +0.05(+2.64%)
Mar 22, 2023 1.878 1.911 1.862 1.878 325,991 -0.02(-0.87%)
Mar 21, 2023 1.870 1.920 1.870 1.895 469,363 +0.03(+1.78%)
Mar 20, 2023 1.845 1.891 1.837 1.862 328,280 +0.02(+1.35%)
Mar 17, 2023 1.936 1.968 1.820 1.837 849,687 -0.11(-5.53%)
Mar 16, 2023 1.911 2.011 1.895 1.945 445,587 +0.02(+1.29%)
Mar 15, 2023 1.887 1.936 1.878 1.920 420,958 -0.03(-1.69%)
Mar 14, 2023 1.870 1.982 1.870 1.953 610,073 +0.08(+4.42%)
Mar 13, 2023 1.945 1.969 1.870 1.870 522,729 -0.09(-4.64%)
Mar 10, 2023 2.036 2.036 1.945 1.961 343,556 -0.07(-3.66%)
Mar 09, 2023 1.978 2.060 1.978 2.036 509,009 +0.03(+1.65%)
Mar 08, 2023 1.945 2.003 1.936 2.003 386,038 +0.07(+3.42%)
Mar 07, 2023 1.936 1.945 1.870 1.936 446,257 -0.02(-1.27%)
Mar 06, 2023 1.978 1.978 1.928 1.961 388,776 -0.01(-0.42%)
Mar 03, 2023 1.986 1.986 1.936 1.969 459,106 +0.01(+0.42%)
Mar 02, 2023 1.920 1.986 1.911 1.961 608,879 +0.05(+2.60%)
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.