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%)
Streaming Delayed Price Updated: 12:20 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 28, 2017 3.397 3.428 3.312 3.330 431,331 -0.05(-1.62%)
Apr 27, 2017 3.379 3.452 3.373 3.385 569,754 -0.03(-0.89%)
Apr 26, 2017 3.312 3.440 3.312 3.415 395,012 +0.11(+3.32%)
Apr 25, 2017 3.312 3.354 3.263 3.306 470,428 -0.02(-0.55%)
Apr 24, 2017 3.281 3.342 3.239 3.324 522,120 +0.06(+1.87%)
Apr 21, 2017 3.281 3.306 3.236 3.263 516,842 -0.03(-0.93%)
Apr 20, 2017 3.367 3.367 3.263 3.293 526,247 -0.06(-1.82%)
Apr 19, 2017 3.354 3.385 3.324 3.354 146,926 +0.00(+0.00%)
Apr 18, 2017 3.446 3.446 3.336 3.354 151,093 -0.09(-2.65%)
Apr 17, 2017 3.379 3.489 3.368 3.446 506,122 +0.07(+2.17%)
Apr 13, 2017 3.415 3.458 3.361 3.373 102,564 -0.04(-1.07%)
Apr 12, 2017 3.422 3.446 3.385 3.409 934,542 -0.01(-0.36%)
Apr 11, 2017 3.403 3.434 3.367 3.422 779,025 +0.01(+0.36%)
Apr 10, 2017 3.434 3.434 3.373 3.409 172,747 -0.01(-0.36%)
Apr 07, 2017 3.440 3.440 3.400 3.422 186,723 -0.02(-0.53%)
Apr 06, 2017 3.403 3.464 3.403 3.440 353,191 +0.04(+1.26%)
Apr 05, 2017 3.373 3.452 3.342 3.397 1,551,158 +0.04(+1.09%)
Apr 04, 2017 3.415 3.418 3.343 3.361 896,042 -0.06(-1.78%)
Apr 03, 2017 3.354 3.425 3.312 3.422 334,506 +0.07(+2.00%)
Mar 31, 2017 3.373 3.373 3.312 3.354 383,394 +0.00(+0.00%)
Mar 30, 2017 3.293 3.367 3.293 3.354 177,889 +0.07(+2.04%)
Mar 29, 2017 3.300 3.342 3.251 3.287 500,482 -0.01(-0.37%)
Mar 28, 2017 3.190 3.318 3.180 3.300 599,924 +0.11(+3.44%)
Mar 27, 2017 3.184 3.208 3.150 3.190 1,056,468 +0.01(+0.19%)
Mar 24, 2017 3.165 3.222 3.117 3.184 573,043 +0.02(+0.77%)
Mar 23, 2017 3.117 3.178 3.086 3.159 399,762 +0.05(+1.57%)
Mar 22, 2017 3.123 3.171 3.086 3.111 1,586,060 -0.02(-0.78%)
Mar 21, 2017 3.190 3.242 3.123 3.135 492,587 -0.03(-0.96%)
Mar 20, 2017 3.141 3.214 3.111 3.165 443,614 +0.02(+0.58%)
Mar 17, 2017 3.208 3.214 3.123 3.147 368,841 -0.05(-1.53%)
Mar 16, 2017 3.104 3.208 3.104 3.196 396,698 +0.12(+3.76%)
Mar 15, 2017 3.080 3.141 3.043 3.080 260,983 +0.00(+0.00%)
Mar 14, 2017 3.111 3.117 3.007 3.080 780,822 -0.04(-1.37%)
Mar 13, 2017 3.050 3.184 3.043 3.123 369,743 +0.09(+2.81%)
Mar 10, 2017 3.050 3.092 3.025 3.037 322,707 +0.04(+1.22%)
Mar 09, 2017 3.062 3.086 2.976 3.001 734,065 -0.06(-1.99%)
Mar 08, 2017 3.129 3.153 3.050 3.062 479,787 -0.07(-2.14%)
Mar 07, 2017 3.068 3.159 3.025 3.129 360,282 +0.07(+2.19%)
Mar 06, 2017 3.013 3.075 3.001 3.062 328,352 +0.02(+0.80%)
Mar 03, 2017 2.976 3.068 2.976 3.037 203,062 +0.05(+1.63%)
Mar 02, 2017 3.031 3.062 2.982 2.989 318,010 -0.07(-2.20%)
Mar 01, 2017 3.025 3.098 3.007 3.056 107,228 -0.02(-0.79%)
Feb 28, 2017 3.080 3.123 3.037 3.080 234,837 +0.00(+0.00%)
Feb 27, 2017 3.050 3.111 3.037 3.080 176,380 +0.02(+0.60%)
Feb 24, 2017 3.043 3.062 2.976 3.062 333,991 +0.01(+0.40%)
Feb 23, 2017 3.068 3.104 3.019 3.050 1,339,819 +0.00(+0.00%)
Feb 22, 2017 3.129 3.129 3.007 3.050 475,742 -0.10(-3.10%)
Feb 21, 2017 3.056 3.153 3.037 3.147 292,657 +0.05(+1.78%)
Feb 17, 2017 3.092 3.092 3.092 0 -0.02(-0.78%)
Feb 16, 2017 3.086 3.171 3.062 3.117 478,970 -0.01(-0.39%)
Feb 15, 2017 3.147 3.202 3.129 3.129 643,136 -0.13(-4.11%)
Feb 14, 2017 3.056 3.269 3.056 3.263 363,461 +0.20(+6.36%)
Feb 13, 2017 2.989 3.086 2.989 3.068 535,683 +0.07(+2.24%)
Feb 10, 2017 2.989 3.013 2.952 3.001 350,731 +0.02(+0.82%)
Feb 09, 2017 3.001 3.025 2.964 2.976 144,333 -0.02(-0.61%)
Feb 08, 2017 2.921 3.019 2.909 2.995 181,180 +0.06(+2.08%)
Feb 07, 2017 2.946 2.952 2.879 2.934 302,602 +0.00(+0.00%)
Feb 06, 2017 2.989 2.989 2.879 2.934 121,122 -0.04(-1.43%)
Feb 03, 2017 2.897 3.013 2.879 2.976 465,350 +0.10(+3.61%)
Feb 02, 2017 2.836 2.903 2.812 2.873 524,305 +0.02(+0.86%)
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.