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 )

3.090 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2018 4.417 4.417 4.417 0 +0.03(+0.63%)
Mar 28, 2018 4.334 4.438 4.300 4.389 640,468 +0.06(+1.27%)
Mar 27, 2018 4.293 4.375 4.286 4.334 408,414 +0.03(+0.80%)
Mar 26, 2018 4.244 4.300 4.244 4.300 486,141 +0.11(+2.64%)
Mar 23, 2018 4.272 4.296 4.175 4.189 560,367 -0.06(-1.30%)
Mar 22, 2018 4.279 4.293 4.196 4.244 625,996 -0.05(-1.13%)
Mar 21, 2018 4.334 4.334 4.210 4.293 1,670,707 -0.02(-0.48%)
Mar 20, 2018 4.438 4.438 4.300 4.313 465,491 -0.11(-2.50%)
Mar 19, 2018 4.369 4.424 4.334 4.424 638,702 +0.03(+0.79%)
Mar 16, 2018 4.313 4.410 4.306 4.389 729,239 +0.08(+1.92%)
Mar 15, 2018 4.369 4.403 4.286 4.306 443,560 -0.07(-1.58%)
Mar 14, 2018 4.389 4.389 4.341 4.375 418,347 +0.01(+0.16%)
Mar 13, 2018 4.389 4.431 4.334 4.369 489,913 -0.01(-0.31%)
Mar 12, 2018 4.389 4.389 4.348 4.382 239,126 +0.00(+0.00%)
Mar 09, 2018 4.300 4.396 4.300 4.382 1,369,546 +0.10(+2.25%)
Mar 08, 2018 4.279 4.306 4.231 4.286 380,069 +0.02(+0.49%)
Mar 07, 2018 4.293 4.203 4.265 405,714 +0.01(+0.32%)
Mar 06, 2018 4.272 4.320 4.231 4.251 294,812 +0.00(+0.00%)
Mar 05, 2018 4.196 4.265 4.162 4.251 367,127 +0.01(+0.33%)
Mar 02, 2018 4.258 4.258 4.134 4.237 759,033 -0.01(-0.32%)
Mar 01, 2018 4.237 4.265 4.196 4.251 367,899 +0.03(+0.65%)
Feb 28, 2018 4.272 4.327 4.210 4.224 410,921 +0.02(+0.49%)
Feb 27, 2018 4.465 4.465 4.196 4.203 1,578,569 -0.26(-5.87%)
Feb 26, 2018 4.375 4.472 4.375 4.465 741,214 +0.12(+2.70%)
Feb 23, 2018 4.279 4.375 4.244 4.348 1,177,030 +0.08(+1.94%)
Feb 22, 2018 4.313 4.265 766,566 +0.16(+3.87%)
Feb 21, 2018 4.168 4.224 4.093 4.106 953,092 -0.08(-1.82%)
Feb 20, 2018 4.258 4.258 4.093 4.182 1,417,663 -0.07(-1.62%)
Feb 16, 2018 4.251 4.251 4.251 0 -0.02(-0.48%)
Feb 15, 2018 4.168 4.272 4.168 4.272 806,971 +0.12(+3.00%)
Feb 14, 2018 4.182 4.196 4.106 4.148 648,782 -0.05(-1.15%)
Feb 13, 2018 4.217 4.244 4.175 4.196 595,592 -0.01(-0.33%)
Feb 12, 2018 4.148 4.224 4.134 4.210 525,667 +0.08(+1.84%)
Feb 09, 2018 4.155 4.189 4.058 4.134 1,000,695 +0.04(+1.01%)
Feb 08, 2018 4.231 4.327 4.079 4.093 802,882 -0.15(-3.58%)
Feb 07, 2018 4.279 4.341 4.231 4.244 745,350 -0.01(-0.16%)
Feb 06, 2018 4.272 4.314 4.220 4.251 637,909 -0.07(-1.60%)
Feb 05, 2018 4.327 4.486 4.293 4.320 386,823 -0.05(-1.11%)
Feb 02, 2018 4.369 4.417 4.348 4.369 473,048 -0.01(-0.16%)
Feb 01, 2018 4.355 4.438 4.293 4.375 461,951 +0.03(+0.64%)
Jan 31, 2018 4.355 4.372 4.300 4.348 474,758 +0.01(+0.32%)
Jan 30, 2018 4.403 4.403 4.286 4.334 300,985 -0.08(-1.72%)
Jan 29, 2018 4.472 4.472 4.389 4.410 214,521 -0.06(-1.24%)
Jan 26, 2018 4.493 4.493 4.396 4.465 391,730 +0.01(+0.15%)
Jan 25, 2018 4.403 4.507 4.389 4.458 572,128 +0.08(+1.89%)
Jan 24, 2018 4.300 4.410 4.251 4.375 432,144 +0.07(+1.60%)
Jan 23, 2018 4.258 4.320 4.231 4.306 247,646 +0.07(+1.63%)
Jan 22, 2018 4.237 4.286 4.189 4.237 342,569 +0.00(+0.00%)
Jan 19, 2018 4.258 4.265 4.189 4.237 296,838 +0.00(+0.00%)
Jan 18, 2018 4.231 4.272 4.210 4.237 513,164 +0.06(+1.36%)
Jan 17, 2018 4.126 4.263 4.119 4.181 365,863 +0.03(+0.82%)
Jan 16, 2018 4.112 4.208 4.099 4.147 572,926 +0.04(+1.00%)
Jan 12, 2018 4.106 4.106 4.106 0 -0.03(-0.82%)
Jan 11, 2018 4.153 4.181 4.071 4.140 481,729 +0.00(+0.00%)
Jan 10, 2018 4.140 373,336 +0.03(+0.66%)
Jan 09, 2018 4.181 4.181 4.085 4.112 289,136 -0.04(-0.99%)
Jan 08, 2018 4.058 4.222 4.051 4.153 377,271 +0.07(+1.67%)
Jan 05, 2018 4.024 4.112 4.024 4.085 367,196 +0.02(+0.50%)
Jan 04, 2018 4.099 4.140 4.051 4.065 277,845 +0.00(+0.00%)
Jan 03, 2018 4.181 4.201 4.030 4.065 355,890 -0.08(-1.82%)
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.