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 )

3.020 +0.090 (+3.07%)
Streaming Delayed Price Updated: 1:50 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, 2022 1.279 1.319 1.222 1.279 1,937,972 +0.00(+0.00%)
Mar 30, 2022 1.327 1.327 1.271 1.279 1,037,347 -0.06(-4.82%)
Mar 29, 2022 1.360 1.400 1.311 1.344 1,445,436 -0.02(-1.19%)
Mar 28, 2022 1.416 1.416 1.360 1.360 1,026,299 -0.06(-4.55%)
Mar 25, 2022 1.368 1.425 1.360 1.425 726,567 +0.07(+5.39%)
Mar 24, 2022 1.368 1.392 1.352 1.352 407,148 -0.01(-0.59%)
Mar 23, 2022 1.360 1.376 1.335 1.360 673,726 -0.02(-1.75%)
Mar 22, 2022 1.449 1.473 1.376 1.384 1,087,435 +0.01(+0.59%)
Mar 21, 2022 1.376 1.412 1.335 1.376 1,164,932 +0.02(+1.19%)
Mar 18, 2022 1.392 1.433 1.360 1.360 1,581,255 +0.01(+0.60%)
Mar 17, 2022 1.344 1.404 1.335 1.352 1,433,948 +0.06(+4.38%)
Mar 16, 2022 1.255 1.327 1.251 1.295 1,422,589 +0.06(+5.26%)
Mar 15, 2022 1.246 1.267 1.214 1.230 2,357,319 +0.04(+3.40%)
Mar 14, 2022 1.157 1.230 1.117 1.190 2,133,786 +0.02(+2.08%)
Mar 11, 2022 1.166 1.190 1.149 1.166 805,150 +0.01(+0.70%)
Mar 10, 2022 1.190 1.214 1.149 1.157 656,182 -0.01(-0.69%)
Mar 09, 2022 1.141 1.190 1.121 1.166 1,421,898 +0.04(+3.60%)
Mar 08, 2022 1.149 1.174 1.109 1.125 1,291,103 +0.00(+0.00%)
Mar 07, 2022 1.182 1.182 1.101 1.125 2,505,216 -0.07(-6.08%)
Mar 04, 2022 1.198 1.206 1.149 1.198 1,605,294 -0.02(-1.33%)
Mar 03, 2022 1.246 1.255 1.206 1.214 1,527,989 -0.04(-3.23%)
Mar 02, 2022 1.303 1.311 1.238 1.255 2,724,486 -0.06(-4.32%)
Mar 01, 2022 1.352 1.352 1.271 1.311 1,372,670 -0.07(-5.26%)
Feb 28, 2022 1.392 1.425 1.303 1.384 1,940,518 -0.02(-1.16%)
Feb 25, 2022 1.425 1.408 1.368 1.400 1,021,650 -0.02(-1.14%)
Feb 24, 2022 1.400 1.429 1.368 1.416 1,169,516 -0.03(-2.23%)
Feb 23, 2022 1.473 1.505 1.433 1.449 705,457 -0.01(-0.56%)
Feb 22, 2022 1.441 1.473 1.433 1.457 534,755 +0.00(+0.00%)
Feb 18, 2022 1.457 0 +0.00(+0.00%)
Feb 17, 2022 1.473 1.489 1.441 1.457 1,372,710 -0.04(-2.70%)
Feb 16, 2022 1.505 1.514 1.473 1.497 957,623 +0.00(+0.00%)
Feb 15, 2022 1.481 1.505 1.465 1.497 570,199 +0.02(+1.65%)
Feb 14, 2022 1.514 1.522 1.457 1.473 1,208,827 -0.06(-3.70%)
Feb 11, 2022 1.530 1.538 1.522 1.530 454,469 +0.01(+0.53%)
Feb 10, 2022 1.538 1.578 1.514 1.522 605,561 -0.02(-1.05%)
Feb 09, 2022 1.530 1.546 1.497 1.538 671,681 +0.02(+1.06%)
Feb 08, 2022 1.522 1.546 1.497 1.522 767,805 +0.00(+0.00%)
Feb 07, 2022 1.497 1.542 1.481 1.522 1,190,977 +0.01(+0.54%)
Feb 04, 2022 1.578 1.582 1.497 1.514 1,670,195 -0.07(-4.59%)
Feb 03, 2022 1.586 1.586 1,602,718 -0.05(-2.97%)
Feb 02, 2022 1.643 1.643 1.611 1.635 747,859 -0.02(-1.46%)
Feb 01, 2022 1.643 1.659 1.619 1.659 1,282,763 +0.02(+1.49%)
Jan 31, 2022 1.603 1.643 1.635 1,116,083 +0.03(+2.02%)
Jan 28, 2022 1.643 1.647 1.578 1.603 1,365,907 -0.06(-3.88%)
Jan 27, 2022 1.667 1.700 1.619 1.667 1,217,529 +0.00(+0.00%)
Jan 26, 2022 1.692 1.696 1.651 1.667 708,719 -0.02(-1.44%)
Jan 25, 2022 1.675 1.700 1.651 1.692 610,954 -0.01(-0.48%)
Jan 24, 2022 1.708 1.708 1.659 1.700 1,554,025 +0.00(+0.00%)
Jan 21, 2022 1.708 1.797 1.696 1.700 1,825,281 +0.07(+4.48%)
Jan 20, 2022 1.643 1.659 1.619 1.627 625,149 -0.00(-0.15%)
Jan 19, 2022 1.565 1.643 1.557 1.629 913,306 +0.06(+4.12%)
Jan 18, 2022 1.597 1.662 1.557 1.565 1,720,619 -0.04(-2.51%)
Jan 14, 2022 1.605 0 -0.01(-0.50%)
Jan 13, 2022 1.581 1.621 1.565 1.613 821,656 +0.02(+1.01%)
Jan 12, 2022 1.581 1.597 1.565 1.597 908,274 +0.04(+2.59%)
Jan 11, 2022 1.557 1.573 1.500 1.557 1,273,663 -0.02(-1.53%)
Jan 10, 2022 1.508 1.597 1.476 1.581 3,111,732 +0.07(+4.81%)
Jan 07, 2022 1.533 1.533 1.484 1.508 994,339 -0.01(-0.53%)
Jan 06, 2022 1.541 1.621 1.516 1.516 1,923,509 -0.02(-1.05%)
Jan 05, 2022 1.581 1.597 1.529 1.533 1,352,025 -0.04(-2.56%)
Jan 04, 2022 1.492 1.581 1.476 1.573 2,510,327 +0.06(+4.28%)
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.