Indicators

Enersis Chile S.A. ADR (NY: ENIC )

3.030 +0.100 (+3.41%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	1.089	1.129	1.081	1.081	633,355	-0.02(-1.47%)
Apr 28, 2022	1.081	1.121	1.081	1.097	841,898	+0.02(+2.26%)
Apr 27, 2022	1.105	1.129	1.065	1.073	682,758	-0.02(-2.21%)
Apr 26, 2022	1.137	1.141	1.097	1.097	459,937	-0.05(-4.23%)
Apr 25, 2022	1.153	1.170	1.137	1.145	657,431	-0.02(-2.07%)
Apr 22, 2022	1.186	1.198	1.170	1.170	576,196	-0.02(-2.03%)
Apr 21, 2022	1.170	1.234	1.170	1.194	461,616	+0.00(+0.00%)
Apr 20, 2022	1.145	1.202	1.145	1.194	463,181	+0.04(+3.50%)
Apr 19, 2022	1.170	1.202	1.145	1.153	929,125	-0.01(-0.69%)
Apr 18, 2022	1.186	1.210	1.154	1.162	1,024,779	-0.01(-0.69%)
Apr 14, 2022	1.170	1.186	1.153	1.170	594,062	-0.02(-1.36%)
Apr 13, 2022	1.194	1.226	1.170	1.186	548,140	-0.01(-0.68%)
Apr 12, 2022	1.194	1.234	1.186	1.194	435,904	+0.02(+1.37%)
Apr 11, 2022	1.186	1.202	1.170	1.178	355,532	-0.01(-0.68%)
Apr 08, 2022	1.210	1.218	1.186	1.186	438,471	-0.03(-2.65%)
Apr 07, 2022	1.218	1.242	1.194	1.218	435,953	-0.02(-1.31%)
Apr 06, 2022	1.234	1.250	1.213	1.234	744,782	+0.00(+0.00%)
Apr 05, 2022	1.274	1.315	1.234	1.234	670,981	-0.05(-3.77%)
Apr 04, 2022	1.283	1.291	1.274	1.283	819,420	+0.00(+0.00%)

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.