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 UNCHANGED
Streaming Delayed 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, 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%)
Apr 02, 2018 4.105 4.118 4.035 4.054 597,556 -0.06(-1.56%)
Mar 29, 2018 4.118 4.118 4.118 0 +0.03(+0.63%)
Mar 28, 2018 4.041 4.138 4.009 4.093 686,912 +0.05(+1.27%)
Mar 27, 2018 4.002 4.080 3.996 4.041 438,030 +0.03(+0.80%)
Mar 26, 2018 3.957 4.009 3.957 4.009 521,394 +0.10(+2.64%)
Mar 23, 2018 3.983 4.006 3.893 3.906 601,002 -0.05(-1.30%)
Mar 22, 2018 3.990 4.003 3.912 3.957 671,390 -0.05(-1.13%)
Mar 21, 2018 4.041 4.041 3.925 4.002 1,791,859 -0.02(-0.48%)
Mar 20, 2018 4.138 4.138 4.009 4.022 499,246 -0.10(-2.50%)
Mar 19, 2018 4.073 4.125 4.041 4.125 685,018 +0.03(+0.79%)
Mar 16, 2018 4.022 4.112 4.015 4.093 782,120 +0.08(+1.92%)
Mar 15, 2018 4.073 4.105 3.996 4.015 475,725 -0.06(-1.58%)
Mar 14, 2018 4.093 4.093 4.047 4.080 448,683 +0.01(+0.16%)
Mar 13, 2018 4.093 4.132 4.041 4.073 525,440 -0.01(-0.31%)
Mar 12, 2018 4.093 4.093 4.054 4.086 256,467 +0.00(+0.00%)
Mar 09, 2018 4.009 4.099 4.009 4.086 1,468,860 +0.09(+2.25%)
Mar 08, 2018 3.990 4.015 3.945 3.996 407,630 +0.02(+0.49%)
Mar 07, 2018 4.002 3.919 3.977 435,135 +0.01(+0.32%)
Mar 06, 2018 3.983 4.028 3.945 3.964 316,191 +0.00(+0.00%)
Mar 05, 2018 3.912 3.977 3.880 3.964 393,749 +0.01(+0.33%)
Mar 02, 2018 3.970 3.970 3.854 3.951 814,074 -0.01(-0.32%)
Mar 01, 2018 3.951 3.977 3.912 3.964 394,577 +0.03(+0.65%)
Feb 28, 2018 3.983 4.035 3.925 3.938 440,719 +0.02(+0.49%)
Feb 27, 2018 4.163 4.163 3.912 3.919 1,693,040 -0.24(-5.87%)
Feb 26, 2018 4.080 4.170 4.080 4.163 794,964 +0.11(+2.70%)
Feb 23, 2018 3.990 4.080 3.957 4.054 1,262,383 +0.08(+1.94%)
Feb 22, 2018 4.022 3.977 822,154 +0.15(+3.87%)
Feb 21, 2018 3.887 3.938 3.816 3.829 1,022,206 -0.07(-1.82%)
Feb 20, 2018 3.970 3.970 3.816 3.899 1,520,465 -0.06(-1.62%)
Feb 16, 2018 3.964 3.964 3.964 0 -0.02(-0.48%)
Feb 15, 2018 3.887 3.983 3.887 3.983 865,489 +0.12(+3.00%)
Feb 14, 2018 3.899 3.912 3.829 3.867 695,829 -0.05(-1.15%)
Feb 13, 2018 3.932 3.957 3.893 3.912 638,781 -0.01(-0.33%)
Feb 12, 2018 3.867 3.938 3.854 3.925 563,786 +0.07(+1.84%)
Feb 09, 2018 3.874 3.906 3.784 3.854 1,073,261 +0.04(+1.01%)
Feb 08, 2018 3.945 4.035 3.803 3.816 861,103 -0.14(-3.58%)
Feb 07, 2018 3.990 4.047 3.945 3.957 799,399 -0.01(-0.16%)
Feb 06, 2018 3.983 4.022 3.935 3.964 684,168 -0.06(-1.60%)
Feb 05, 2018 4.035 4.183 4.002 4.028 414,873 -0.05(-1.11%)
Feb 02, 2018 4.073 4.118 4.054 4.073 507,352 -0.01(-0.16%)
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.