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, 2019 3.289 3.349 3.202 3.349 703,850 +0.07(+2.03%)
Apr 29, 2019 3.375 3.402 3.275 3.282 309,239 -0.09(-2.76%)
Apr 26, 2019 3.349 3.395 3.349 3.375 131,288 +0.02(+0.60%)
Apr 25, 2019 3.408 3.408 3.349 3.355 323,634 -0.04(-1.18%)
Apr 24, 2019 3.422 3.428 3.362 3.395 984,794 -0.02(-0.58%)
Apr 23, 2019 3.395 3.435 3.388 3.415 252,500 +0.01(+0.39%)
Apr 22, 2019 3.455 3.468 3.395 3.402 103,453 -0.07(-2.11%)
Apr 18, 2019 3.482 3.495 3.462 3.475 106,352 -0.01(-0.38%)
Apr 17, 2019 3.475 3.505 3.468 3.488 316,954 +0.01(+0.19%)
Apr 16, 2019 3.468 3.502 3.428 3.482 224,030 +0.02(+0.58%)
Apr 15, 2019 3.482 3.522 3.448 3.462 464,792 -0.01(-0.38%)
Apr 12, 2019 3.442 3.502 3.382 3.475 225,173 +0.03(+0.97%)
Apr 11, 2019 3.475 3.488 3.432 3.442 238,624 -0.05(-1.52%)
Apr 10, 2019 3.482 3.508 3.448 3.495 179,453 +0.01(+0.38%)
Apr 09, 2019 3.442 3.502 3.422 3.482 398,085 +0.03(+0.77%)
Apr 08, 2019 3.488 3.515 3.448 3.455 497,591 -0.03(-0.95%)
Apr 05, 2019 3.475 3.515 3.475 3.488 516,592 +0.01(+0.38%)
Apr 04, 2019 3.455 3.495 3.422 3.475 379,346 +0.02(+0.58%)
Apr 03, 2019 3.442 3.488 3.442 3.455 487,126 +0.01(+0.39%)
Apr 02, 2019 3.495 3.495 3.442 3.442 909,854 -0.05(-1.34%)
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.