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, 2021 2.669 2.707 2.610 2.610 1,077,780 -0.04(-1.69%)
Apr 29, 2021 2.789 2.789 2.654 2.654 1,504,462 -0.11(-4.05%)
Apr 28, 2021 2.879 2.916 2.752 2.767 1,452,366 -0.09(-3.14%)
Apr 27, 2021 2.939 2.939 2.856 2.856 931,285 -0.06(-2.05%)
Apr 26, 2021 2.961 2.976 2.901 2.916 316,803 -0.01(-0.51%)
Apr 23, 2021 2.946 2.961 2.869 2.931 914,889 +0.00(+0.00%)
Apr 22, 2021 3.028 3.028 2.909 2.931 630,198 -0.10(-3.45%)
Apr 21, 2021 2.983 3.043 2.954 3.036 501,196 +0.07(+2.27%)
Apr 20, 2021 2.991 3.028 2.954 2.969 734,184 -0.06(-1.98%)
Apr 19, 2021 2.954 3.058 2.901 3.028 713,497 +0.05(+1.76%)
Apr 16, 2021 2.939 3.013 2.916 2.976 499,237 +0.05(+1.79%)
Apr 15, 2021 2.901 2.946 2.886 2.924 440,758 +0.01(+0.51%)
Apr 14, 2021 2.879 2.939 2.879 2.909 264,020 +0.01(+0.52%)
Apr 13, 2021 2.954 2.954 2.894 2.894 302,415 -0.05(-1.78%)
Apr 12, 2021 2.976 2.976 2.931 2.946 531,958 -0.02(-0.76%)
Apr 09, 2021 2.976 2.976 2.901 2.969 371,519 +0.01(+0.51%)
Apr 08, 2021 2.901 2.954 2.901 2.954 258,383 +0.07(+2.33%)
Apr 07, 2021 2.939 2.939 2.864 2.886 280,879 -0.03(-1.03%)
Apr 06, 2021 2.939 2.946 2.890 2.916 139,730 +0.01(+0.52%)
Apr 05, 2021 2.916 2.961 2.871 2.901 409,243 -0.02(-0.77%)
Apr 01, 2021 2.954 2.961 2.916 2.924 586,968 -0.01(-0.26%)
Mar 31, 2021 3.021 3.022 2.916 2.931 434,154 -0.07(-2.24%)
Mar 30, 2021 2.976 3.002 2.894 2.998 1,462,435 +0.06(+2.04%)
Mar 29, 2021 2.886 2.961 2.853 2.939 775,036 +0.05(+1.81%)
Mar 26, 2021 2.886 2.894 2.834 2.886 654,906 +0.00(+0.00%)
Mar 25, 2021 2.916 2.916 2.856 2.886 543,419 -0.02(-0.77%)
Mar 24, 2021 2.916 2.931 2.886 2.909 513,886 +0.02(+0.78%)
Mar 23, 2021 2.909 2.924 2.875 2.886 523,017 -0.04(-1.28%)
Mar 22, 2021 2.931 2.961 2.901 2.924 281,025 +0.01(+0.26%)
Mar 19, 2021 2.991 3.006 2.916 2.916 852,434 -0.06(-2.01%)
Mar 18, 2021 2.991 3.013 2.954 2.976 566,978 -0.04(-1.24%)
Mar 17, 2021 2.991 3.036 2.939 3.013 480,929 +0.01(+0.50%)
Mar 16, 2021 2.976 3.007 2.946 2.998 509,893 +0.02(+0.75%)
Mar 15, 2021 2.916 2.976 2.901 2.976 772,301 +0.03(+1.02%)
Mar 12, 2021 2.954 2.983 2.850 2.946 841,468 +0.00(+0.00%)
Mar 11, 2021 2.946 2.991 2.901 2.946 932,817 +0.05(+1.81%)
Mar 10, 2021 2.871 2.901 2.841 2.894 435,032 +0.04(+1.57%)
Mar 09, 2021 2.812 2.864 2.759 2.849 975,297 +0.07(+2.42%)
Mar 08, 2021 2.797 2.841 2.737 2.782 638,189 -0.04(-1.59%)
Mar 05, 2021 2.864 2.886 2.767 2.826 441,062 +0.01(+0.53%)
Mar 04, 2021 2.841 2.879 2.797 2.812 693,909 -0.06(-2.08%)
Mar 03, 2021 2.804 2.871 2.782 2.871 465,055 +0.03(+1.05%)
Mar 02, 2021 2.759 2.841 2.759 2.841 435,477 +0.10(+3.54%)
Mar 01, 2021 2.909 2.969 2.729 2.744 1,412,562 +0.05(+1.94%)
Feb 26, 2021 2.856 2.881 2.692 2.692 674,432 -0.13(-4.76%)
Feb 25, 2021 2.901 2.901 2.819 2.826 451,727 -0.09(-3.08%)
Feb 24, 2021 2.916 2.916 2.864 2.916 544,481 +0.02(+0.78%)
Feb 23, 2021 2.894 2.894 2.841 2.894 391,447 +0.01(+0.26%)
Feb 22, 2021 2.961 2.969 2.886 2.886 380,434 -0.11(-3.74%)
Feb 19, 2021 2.954 3.021 2.939 2.998 298,900 +0.08(+2.82%)
Feb 18, 2021 2.969 2.976 2.916 2.916 394,964 -0.07(-2.26%)
Feb 17, 2021 3.006 3.006 2.916 2.983 652,560 -0.04(-1.24%)
Feb 16, 2021 3.021 3.058 2.946 3.021 1,442,848 +0.04(+1.25%)
Feb 12, 2021 2.939 2.991 2.909 2.983 517,826 +0.05(+1.79%)
Feb 11, 2021 2.976 2.998 2.924 2.931 355,191 -0.04(-1.51%)
Feb 10, 2021 2.954 3.028 2.931 2.976 695,421 +0.05(+1.79%)
Feb 09, 2021 2.871 2.939 2.864 2.924 747,882 +0.04(+1.56%)
Feb 08, 2021 2.894 2.901 2.849 2.879 1,127,007 -0.01(-0.26%)
Feb 05, 2021 2.894 2.909 2.856 2.886 389,038 +0.03(+1.05%)
Feb 04, 2021 2.849 2.871 2.804 2.856 488,083 +0.01(+0.26%)
Feb 03, 2021 2.841 2.901 2.834 2.849 1,435,051 +0.01(+0.26%)
Feb 02, 2021 2.841 2.871 2.826 2.841 547,654 +0.03(+1.06%)
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.