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 (%)
Apr 30, 2018 4.093 4.093 3.970 4.002 698,829 -0.06(-1.58%)
Apr 27, 2018 4.080 4.080 4.012 4.067 592,331 +0.01(+0.32%)
Apr 26, 2018 4.093 4.105 4.015 4.054 501,216 -0.02(-0.47%)
Apr 25, 2018 4.105 4.112 4.041 4.073 655,994 -0.03(-0.78%)
Apr 24, 2018 4.093 4.138 4.076 4.105 828,877 +0.01(+0.31%)
Apr 23, 2018 4.138 4.150 4.060 4.093 503,737 -0.03(-0.78%)
Apr 20, 2018 4.176 4.195 4.109 4.125 521,052 -0.05(-1.08%)
Apr 19, 2018 4.170 4.183 4.138 4.170 410,530 +0.01(+0.31%)
Apr 18, 2018 4.105 4.189 4.105 4.157 743,803 +0.05(+1.25%)
Apr 17, 2018 4.189 4.208 4.083 4.105 868,336 -0.08(-1.85%)
Apr 16, 2018 4.150 4.183 4.125 4.183 508,799 +0.06(+1.40%)
Apr 13, 2018 4.183 4.224 4.099 4.125 775,823 -0.06(-1.38%)
Apr 12, 2018 4.131 4.195 4.131 4.183 876,529 +0.05(+1.25%)
Apr 11, 2018 4.073 4.176 4.060 4.131 875,430 +0.06(+1.42%)
Apr 10, 2018 4.002 4.080 4.002 4.073 390,551 +0.08(+1.93%)
Apr 09, 2018 4.002 4.047 3.980 3.996 1,291,054 +0.00(+0.00%)
Apr 06, 2018 4.035 4.054 3.964 3.996 826,345 -0.05(-1.27%)
Apr 05, 2018 4.022 4.112 4.022 4.047 1,628,449 +0.04(+0.96%)
Apr 04, 2018 4.086 4.086 3.977 4.009 548,258 -0.08(-1.89%)
Apr 03, 2018 4.067 4.105 4.035 4.086 655,088 +0.03(+0.79%)
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.