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 )

2.930 +0.050 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2021 2.660 2.698 2.601 2.601 1,081,497 -0.04(-1.69%)
Apr 29, 2021 2.779 2.779 2.645 2.645 1,509,650 -0.11(-4.05%)
Apr 28, 2021 2.869 2.906 2.742 2.757 1,457,375 -0.09(-3.14%)
Apr 27, 2021 2.929 2.929 2.847 2.847 934,497 -0.06(-2.05%)
Apr 26, 2021 2.951 2.966 2.891 2.906 317,896 -0.01(-0.51%)
Apr 23, 2021 2.936 2.951 2.859 2.921 918,045 +0.00(+0.00%)
Apr 22, 2021 3.018 3.018 2.899 2.921 632,372 -0.10(-3.45%)
Apr 21, 2021 2.973 3.033 2.943 3.025 502,925 +0.07(+2.27%)
Apr 20, 2021 2.981 3.018 2.943 2.958 736,716 -0.06(-1.98%)
Apr 19, 2021 2.943 3.048 2.891 3.018 715,958 +0.05(+1.76%)
Apr 16, 2021 2.929 3.003 2.906 2.966 500,959 +0.05(+1.79%)
Apr 15, 2021 2.891 2.936 2.876 2.914 442,278 +0.01(+0.51%)
Apr 14, 2021 2.869 2.929 2.869 2.899 264,931 +0.01(+0.52%)
Apr 13, 2021 2.943 2.943 2.884 2.884 303,458 -0.05(-1.78%)
Apr 12, 2021 2.966 2.966 2.920 2.936 533,793 -0.02(-0.76%)
Apr 09, 2021 2.966 2.966 2.891 2.958 372,800 +0.01(+0.51%)
Apr 08, 2021 2.891 2.943 2.891 2.943 259,274 +0.07(+2.33%)
Apr 07, 2021 2.929 2.929 2.854 2.876 281,848 -0.03(-1.03%)
Apr 06, 2021 2.929 2.936 2.880 2.906 140,212 +0.01(+0.52%)
Apr 05, 2021 2.906 2.951 2.861 2.891 410,655 -0.02(-0.77%)
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.