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 )

2.880 -0.080 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 3.353 3.517 3.347 3.460 2,719,443 +0.12(+3.60%)
Mar 28, 2019 3.360 3.437 3.340 3.340 663,236 -0.02(-0.60%)
Mar 27, 2019 3.393 3.393 3.347 3.360 463,014 -0.06(-1.76%)
Mar 26, 2019 3.467 3.467 3.367 3.420 308,647 -0.04(-1.16%)
Mar 25, 2019 3.333 3.460 3.327 3.460 685,991 +0.15(+4.44%)
Mar 22, 2019 3.400 3.400 3.303 3.313 288,171 -0.11(-3.31%)
Mar 21, 2019 3.434 3.460 3.400 3.427 176,057 -0.01(-0.19%)
Mar 20, 2019 3.467 3.480 3.413 3.434 222,781 -0.03(-0.96%)
Mar 19, 2019 3.480 3.494 3.434 3.467 142,490 -0.01(-0.19%)
Mar 18, 2019 3.434 3.474 3.434 3.474 222,164 +0.05(+1.56%)
Mar 15, 2019 3.434 3.529 3.420 3.420 578,738 +0.01(+0.20%)
Mar 14, 2019 3.434 3.440 3.367 3.413 266,152 -0.01(-0.39%)
Mar 13, 2019 3.447 3.487 3.413 3.427 120,752 -0.02(-0.58%)
Mar 12, 2019 3.454 3.474 3.413 3.447 178,066 -0.01(-0.19%)
Mar 11, 2019 3.440 3.480 3.427 3.454 152,675 +0.02(+0.58%)
Mar 08, 2019 3.413 3.440 3.387 3.434 136,076 +0.00(+0.00%)
Mar 07, 2019 3.454 3.494 3.413 3.434 237,627 -0.02(-0.58%)
Mar 06, 2019 3.507 3.540 3.420 3.454 268,784 -0.05(-1.34%)
Mar 05, 2019 3.487 3.514 3.467 3.500 210,079 +0.01(+0.19%)
Mar 04, 2019 3.474 3.520 3.447 3.494 250,007 +0.03(+0.77%)
Mar 01, 2019 3.487 3.567 3.460 3.467 217,363 -0.02(-0.57%)
Feb 28, 2019 3.601 3.614 3.474 3.487 190,646 -0.15(-4.22%)
Feb 27, 2019 3.674 3.687 3.574 3.641 270,106 -0.03(-0.91%)
Feb 26, 2019 3.707 3.727 3.647 3.674 290,602 -0.03(-0.90%)
Feb 25, 2019 3.721 3.754 3.701 3.707 295,511 -0.01(-0.36%)
Feb 22, 2019 3.741 3.741 3.687 3.721 457,631 +0.03(+0.72%)
Feb 21, 2019 3.641 3.707 3.580 3.694 1,130,917 +0.03(+0.73%)
Feb 20, 2019 3.714 3.714 3.661 3.667 311,399 -0.04(-1.08%)
Feb 19, 2019 3.547 3.727 3.547 3.707 574,608 +0.21(+6.12%)
Feb 15, 2019 3.474 3.514 3.434 3.494 350,297 +0.01(+0.38%)
Feb 14, 2019 3.467 3.507 3.454 3.480 197,380 +0.01(+0.19%)
Feb 13, 2019 3.527 3.534 3.460 3.474 520,502 -0.07(-1.89%)
Feb 12, 2019 3.480 3.554 3.474 3.540 326,159 +0.05(+1.53%)
Feb 11, 2019 3.534 3.534 3.460 3.487 254,362 -0.04(-1.14%)
Feb 08, 2019 3.547 3.574 3.484 3.527 471,104 -0.03(-0.94%)
Feb 07, 2019 3.534 3.560 3.494 3.560 159,028 +0.01(+0.38%)
Feb 06, 2019 3.580 3.601 3.540 3.547 237,714 -0.05(-1.48%)
Feb 05, 2019 3.601 3.621 3.560 3.601 147,855 +0.00(+0.00%)
Feb 04, 2019 3.520 3.601 3.480 3.601 231,419 +0.05(+1.32%)
Feb 01, 2019 3.621 3.621 3.527 3.554 138,322 -0.07(-2.03%)
Jan 31, 2019 3.554 3.634 3.550 3.627 272,814 +0.08(+2.26%)
Jan 30, 2019 3.507 3.567 3.500 3.547 239,769 +0.03(+0.95%)
Jan 29, 2019 3.460 3.527 3.454 3.514 229,079 +0.07(+2.14%)
Jan 28, 2019 3.447 3.474 3.434 3.440 215,034 -0.05(-1.34%)
Jan 25, 2019 3.460 3.507 3.454 3.487 249,100 +0.03(+0.97%)
Jan 24, 2019 3.474 3.494 3.395 3.454 250,592 -0.02(-0.58%)
Jan 23, 2019 3.520 3.520 3.413 3.474 217,074 -0.03(-0.95%)
Jan 22, 2019 3.540 3.540 3.434 3.507 464,323 -0.05(-1.50%)
Jan 18, 2019 3.554 3.580 3.534 3.560 1,514,660 +0.01(+0.38%)
Jan 17, 2019 3.494 3.547 3.487 3.547 393,530 +0.06(+1.60%)
Jan 16, 2019 3.451 3.524 3.451 3.491 497,286 +0.03(+0.96%)
Jan 15, 2019 3.458 3.485 3.398 3.458 430,998 +0.00(+0.00%)
Jan 14, 2019 3.412 3.465 3.385 3.458 372,368 +0.03(+0.77%)
Jan 11, 2019 3.365 3.445 3.352 3.432 446,111 +0.04(+1.17%)
Jan 10, 2019 3.345 3.418 3.299 3.392 366,822 +0.04(+1.19%)
Jan 09, 2019 3.285 3.365 3.266 3.352 650,863 +0.09(+2.85%)
Jan 08, 2019 3.266 3.312 3.239 3.259 357,766 -0.03(-0.81%)
Jan 07, 2019 3.292 3.312 3.259 3.285 504,725 -0.01(-0.20%)
Jan 04, 2019 3.226 3.302 3.199 3.292 361,137 +0.07(+2.27%)
Jan 03, 2019 3.239 3.292 3.139 3.219 547,813 -0.03(-1.02%)
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.