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 )

2.970 -0.040 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2017 3.617 3.617 3.552 3.598 357,472 +0.00(+0.00%)
Mar 30, 2017 3.532 3.611 3.532 3.598 165,861 +0.07(+2.04%)
Mar 29, 2017 3.539 3.585 3.487 3.526 466,643 -0.01(-0.37%)
Mar 28, 2017 3.421 3.558 3.410 3.539 559,362 +0.12(+3.44%)
Mar 27, 2017 3.415 3.441 3.379 3.421 985,038 +0.01(+0.19%)
Mar 24, 2017 3.395 3.456 3.343 3.415 534,298 +0.03(+0.77%)
Mar 23, 2017 3.343 3.408 3.310 3.388 372,733 +0.05(+1.57%)
Mar 22, 2017 3.349 3.401 3.310 3.336 1,478,823 -0.03(-0.78%)
Mar 21, 2017 3.421 3.477 3.349 3.362 459,282 -0.03(-0.96%)
Mar 20, 2017 3.369 3.447 3.336 3.395 413,620 +0.02(+0.58%)
Mar 17, 2017 3.441 3.447 3.349 3.375 343,903 -0.05(-1.53%)
Mar 16, 2017 3.330 3.441 3.330 3.428 369,876 +0.12(+3.76%)
Mar 15, 2017 3.303 3.369 3.264 3.303 243,337 +0.00(+0.00%)
Mar 14, 2017 3.336 3.343 3.225 3.303 728,029 -0.05(-1.37%)
Mar 13, 2017 3.271 3.415 3.264 3.349 344,743 +0.09(+2.81%)
Mar 10, 2017 3.271 3.316 3.244 3.258 300,888 +0.04(+1.22%)
Mar 09, 2017 3.284 3.310 3.192 3.218 684,433 -0.07(-1.99%)
Mar 08, 2017 3.356 3.382 3.271 3.284 447,347 -0.07(-2.14%)
Mar 07, 2017 3.290 3.388 3.244 3.356 335,923 +0.07(+2.19%)
Mar 06, 2017 3.231 3.298 3.218 3.284 306,152 +0.03(+0.80%)
Mar 03, 2017 3.192 3.290 3.192 3.258 189,332 +0.05(+1.63%)
Mar 02, 2017 3.251 3.284 3.199 3.205 296,508 -0.07(-2.20%)
Mar 01, 2017 3.244 3.323 3.225 3.277 99,978 -0.03(-0.79%)
Feb 28, 2017 3.303 3.349 3.258 3.303 218,959 +0.00(+0.00%)
Feb 27, 2017 3.271 3.336 3.258 3.303 164,455 +0.02(+0.60%)
Feb 24, 2017 3.264 3.284 3.192 3.284 311,409 +0.01(+0.40%)
Feb 23, 2017 3.290 3.330 3.238 3.271 1,249,230 +0.00(+0.00%)
Feb 22, 2017 3.356 3.356 3.225 3.271 443,576 -0.10(-3.10%)
Feb 21, 2017 3.277 3.382 3.258 3.375 272,869 +0.06(+1.78%)
Feb 17, 2017 3.316 3.316 3.316 0 -0.03(-0.78%)
Feb 16, 2017 3.310 3.401 3.284 3.343 446,586 -0.01(-0.39%)
Feb 15, 2017 3.375 3.434 3.356 3.356 599,652 -0.14(-4.11%)
Feb 14, 2017 3.277 3.506 3.277 3.500 338,887 +0.21(+6.36%)
Feb 13, 2017 3.205 3.310 3.205 3.290 499,464 +0.07(+2.24%)
Feb 10, 2017 3.205 3.231 3.166 3.218 327,018 +0.03(+0.82%)
Feb 09, 2017 3.218 3.244 3.179 3.192 134,574 -0.02(-0.61%)
Feb 08, 2017 3.133 3.238 3.120 3.212 168,929 +0.07(+2.08%)
Feb 07, 2017 3.159 3.166 3.087 3.146 282,143 +0.00(+0.00%)
Feb 06, 2017 3.205 3.205 3.087 3.146 112,933 -0.05(-1.43%)
Feb 03, 2017 3.107 3.231 3.087 3.192 433,886 +0.11(+3.61%)
Feb 02, 2017 3.042 3.114 3.016 3.081 488,856 +0.03(+0.86%)
Feb 01, 2017 3.153 3.153 3.042 3.055 264,244 -0.10(-3.11%)
Jan 31, 2017 3.186 3.212 3.140 3.153 117,308 -0.02(-0.62%)
Jan 30, 2017 3.284 3.284 3.114 3.173 515,080 -0.10(-3.00%)
Jan 27, 2017 3.356 3.356 3.258 3.271 140,577 -0.08(-2.34%)
Jan 26, 2017 3.447 3.460 3.316 3.349 927,231 -0.05(-1.35%)
Jan 25, 2017 3.264 3.418 3.258 3.395 505,762 +0.12(+3.59%)
Jan 24, 2017 3.284 3.303 3.251 3.277 450,400 +0.01(+0.20%)
Jan 23, 2017 3.316 3.336 3.258 3.271 426,698 -0.07(-1.96%)
Jan 20, 2017 3.316 3.349 3.251 3.336 212,132 +0.01(+0.39%)
Jan 19, 2017 3.127 3.343 3.127 3.323 3,012,270 +0.19(+6.05%)
Jan 18, 2017 3.035 3.179 3.035 3.133 144,797 +0.07(+2.32%)
Jan 17, 2017 3.114 3.127 3.036 3.062 230,030 -0.03(-1.04%)
Jan 13, 2017 3.095 3.095 3.095 0 +0.01(+0.21%)
Jan 12, 2017 3.036 3.127 3.036 3.088 439,195 +0.03(+1.06%)
Jan 11, 2017 2.959 3.069 2.959 3.056 464,189 +0.12(+4.19%)
Jan 10, 2017 2.952 3.011 2.907 2.933 284,814 -0.05(-1.52%)
Jan 09, 2017 2.952 3.023 2.946 2.978 179,064 +0.02(+0.65%)
Jan 06, 2017 3.011 3.043 2.959 2.959 189,760 -0.04(-1.29%)
Jan 05, 2017 2.939 3.062 2.939 2.998 370,399 +0.08(+2.88%)
Jan 04, 2017 2.991 3.017 2.907 2.914 164,829 -0.07(-2.38%)
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.