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 )

2.880 -0.080 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2020 2.729 2.819 2.722 2.798 642,580 +0.00(+0.00%)
Apr 29, 2020 2.673 2.844 2.673 2.798 1,086,967 +0.11(+4.16%)
Apr 28, 2020 2.512 2.736 2.512 2.687 1,140,360 +0.15(+5.77%)
Apr 27, 2020 2.450 2.603 2.450 2.540 815,533 +0.09(+3.70%)
Apr 24, 2020 2.526 2.561 2.449 2.450 461,261 -0.06(-2.50%)
Apr 23, 2020 2.554 2.575 2.477 2.512 1,142,357 -0.04(-1.64%)
Apr 22, 2020 2.582 2.596 2.547 2.554 614,978 +0.00(+0.00%)
Apr 21, 2020 2.540 2.627 2.530 2.554 930,486 -0.03(-1.35%)
Apr 20, 2020 2.645 2.694 2.589 2.589 1,186,071 -0.09(-3.39%)
Apr 17, 2020 2.743 2.823 2.673 2.680 1,199,364 -0.02(-0.77%)
Apr 16, 2020 2.708 2.795 2.694 2.701 1,377,902 -0.04(-1.53%)
Apr 15, 2020 2.638 2.809 2.603 2.743 1,468,330 +0.01(+0.26%)
Apr 14, 2020 2.701 2.826 2.697 2.736 1,151,387 +0.03(+1.29%)
Apr 13, 2020 2.652 2.771 2.638 2.701 2,488,816 +0.01(+0.26%)
Apr 09, 2020 2.659 2.805 2.634 2.694 1,936,752 +0.05(+1.85%)
Apr 08, 2020 2.575 2.715 2.526 2.645 1,757,026 +0.13(+5.28%)
Apr 07, 2020 2.638 2.724 2.512 2.512 2,004,749 -0.09(-3.49%)
Apr 06, 2020 2.519 2.661 2.519 2.603 1,373,348 +0.14(+5.67%)
Apr 03, 2020 2.463 2.593 2.415 2.463 1,571,640 +0.06(+2.62%)
Apr 02, 2020 2.296 2.498 2.254 2.401 2,208,490 +0.11(+4.88%)
Apr 01, 2020 2.240 2.352 2.240 2.289 1,023,089 -0.03(-1.21%)
Mar 31, 2020 2.198 2.450 2.191 2.317 1,499,375 +0.12(+5.40%)
Mar 30, 2020 2.352 2.373 2.191 2.198 2,412,932 -0.09(-3.96%)
Mar 27, 2020 2.289 2.359 2.205 2.289 2,317,052 +0.00(+0.00%)
Mar 26, 2020 2.470 2.554 2.230 2.289 1,975,350 -0.06(-2.67%)
Mar 25, 2020 2.184 2.394 2.184 2.352 1,628,105 +0.10(+4.66%)
Mar 24, 2020 2.303 2.380 2.226 2.247 1,181,983 +0.08(+3.54%)
Mar 23, 2020 2.191 2.380 2.142 2.170 1,134,811 -0.03(-1.58%)
Mar 20, 2020 2.366 2.540 2.184 2.205 1,707,196 -0.23(-9.46%)
Mar 19, 2020 2.101 2.484 2.080 2.436 930,965 +0.34(+16.33%)
Mar 18, 2020 2.261 2.310 2.059 2.094 1,192,665 -0.25(-10.71%)
Mar 17, 2020 2.477 2.547 2.198 2.345 755,811 -0.03(-1.47%)
Mar 16, 2020 2.694 2.729 2.380 2.380 1,679,140 -0.48(-16.83%)
Mar 13, 2020 2.868 2.889 2.669 2.861 1,367,877 +0.04(+1.49%)
Mar 12, 2020 2.791 3.001 2.603 2.819 2,976,019 -0.08(-2.65%)
Mar 11, 2020 2.903 2.924 2.812 2.896 1,564,963 -0.05(-1.66%)
Mar 10, 2020 2.924 2.980 2.861 2.945 1,351,768 +0.05(+1.69%)
Mar 09, 2020 2.966 2.980 2.798 2.896 1,870,172 -0.13(-4.38%)
Mar 06, 2020 3.008 3.064 2.980 3.029 1,085,733 -0.01(-0.46%)
Mar 05, 2020 3.071 3.100 3.015 3.043 1,676,163 -0.05(-1.58%)
Mar 04, 2020 3.078 3.137 3.071 3.092 1,913,458 +0.03(+0.91%)
Mar 03, 2020 3.085 3.165 3.043 3.064 2,857,762 -0.03(-0.90%)
Mar 02, 2020 3.071 3.154 3.071 3.092 1,976,153 +0.03(+0.91%)
Feb 28, 2020 2.980 3.112 2.973 3.064 1,665,068 +0.02(+0.69%)
Feb 27, 2020 3.140 3.140 3.032 3.043 1,587,875 -0.08(-2.46%)
Feb 26, 2020 3.217 3.223 3.116 3.119 989,895 -0.05(-1.54%)
Feb 25, 2020 3.238 3.249 3.154 3.168 2,798,942 -0.03(-1.09%)
Feb 24, 2020 3.189 3.259 3.140 3.203 608,153 -0.04(-1.29%)
Feb 21, 2020 3.266 3.315 3.230 3.245 1,055,784 -0.01(-0.43%)
Feb 20, 2020 3.252 3.263 3.189 3.259 1,148,623 +0.02(+0.65%)
Feb 19, 2020 3.336 3.336 3.196 3.238 613,944 -0.10(-2.93%)
Feb 18, 2020 3.357 3.357 3.249 3.336 673,787 -0.05(-1.44%)
Feb 14, 2020 3.364 3.406 3.353 3.385 420,565 +0.01(+0.21%)
Feb 13, 2020 3.364 3.388 3.332 3.378 462,363 +0.01(+0.21%)
Feb 12, 2020 3.392 3.409 3.350 3.371 677,818 -0.02(-0.62%)
Feb 11, 2020 3.399 3.423 3.378 3.392 611,931 +0.00(+0.00%)
Feb 10, 2020 3.378 3.399 3.350 3.392 1,587,655 +0.00(+0.00%)
Feb 07, 2020 3.406 3.423 3.378 3.392 366,687 -0.04(-1.22%)
Feb 06, 2020 3.441 3.461 3.419 3.434 345,715 -0.01(-0.20%)
Feb 05, 2020 3.454 3.470 3.409 3.441 1,910,110 +0.01(+0.20%)
Feb 04, 2020 3.378 3.472 3.350 3.434 1,671,584 +0.08(+2.50%)
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.