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 28, 2023 2.309 2.379 2.300 2.325 972,791 +0.02(+1.08%)
Apr 27, 2023 2.267 2.362 2.226 2.300 1,412,341 +0.07(+2.96%)
Apr 26, 2023 2.209 2.259 2.176 2.234 793,419 +0.02(+1.12%)
Apr 25, 2023 2.218 2.226 2.172 2.209 470,088 +0.00(+0.00%)
Apr 24, 2023 2.234 2.242 2.151 2.209 435,048 +0.01(+0.38%)
Apr 21, 2023 2.251 2.271 2.176 2.201 775,910 -0.07(-2.92%)
Apr 20, 2023 2.267 2.325 2.260 2.267 1,096,891 -0.02(-1.08%)
Apr 19, 2023 2.358 2.358 2.267 2.292 647,737 -0.06(-2.47%)
Apr 18, 2023 2.218 2.358 2.218 2.350 1,512,625 +0.12(+5.19%)
Apr 17, 2023 2.317 2.334 2.226 2.234 797,222 -0.08(-3.57%)
Apr 14, 2023 2.309 2.334 2.276 2.317 772,098 +0.02(+1.08%)
Apr 13, 2023 2.242 2.309 2.242 2.292 738,123 +0.05(+2.21%)
Apr 12, 2023 2.193 2.267 2.185 2.242 1,249,336 +0.07(+3.04%)
Apr 11, 2023 2.060 2.189 2.060 2.176 561,888 +0.07(+3.54%)
Apr 10, 2023 2.151 2.151 2.081 2.102 291,757 -0.03(-1.55%)
Apr 06, 2023 2.077 2.139 2.069 2.135 502,255 +0.06(+2.79%)
Apr 05, 2023 2.060 2.085 2.052 2.077 420,658 +0.01(+0.40%)
Apr 04, 2023 2.151 2.151 2.019 2.069 491,393 -0.07(-3.48%)
Apr 03, 2023 2.234 2.251 2.135 2.143 643,018 -0.09(-4.07%)
Mar 31, 2023 2.168 2.234 2.160 2.234 876,940 +0.12(+5.47%)
Mar 30, 2023 2.044 2.139 2.044 2.118 905,066 +0.08(+4.07%)
Mar 29, 2023 1.994 2.056 1.961 2.036 466,375 +0.07(+3.36%)
Mar 28, 2023 1.936 2.007 1.936 1.969 324,321 +0.03(+1.71%)
Mar 27, 2023 1.945 1.990 1.928 1.936 304,909 -0.01(-0.43%)
Mar 24, 2023 1.928 1.945 1.895 1.945 241,656 +0.02(+0.86%)
Mar 23, 2023 1.895 1.949 1.878 1.928 569,414 +0.05(+2.64%)
Mar 22, 2023 1.878 1.911 1.862 1.878 325,991 -0.02(-0.87%)
Mar 21, 2023 1.870 1.920 1.870 1.895 469,363 +0.03(+1.78%)
Mar 20, 2023 1.845 1.891 1.837 1.862 328,280 +0.02(+1.35%)
Mar 17, 2023 1.936 1.968 1.820 1.837 849,687 -0.11(-5.53%)
Mar 16, 2023 1.911 2.011 1.895 1.945 445,587 +0.02(+1.29%)
Mar 15, 2023 1.887 1.936 1.878 1.920 420,958 -0.03(-1.69%)
Mar 14, 2023 1.870 1.982 1.870 1.953 610,073 +0.08(+4.42%)
Mar 13, 2023 1.945 1.969 1.870 1.870 522,729 -0.09(-4.64%)
Mar 10, 2023 2.036 2.036 1.945 1.961 343,556 -0.07(-3.66%)
Mar 09, 2023 1.978 2.060 1.978 2.036 509,009 +0.03(+1.65%)
Mar 08, 2023 1.945 2.003 1.936 2.003 386,038 +0.07(+3.42%)
Mar 07, 2023 1.936 1.945 1.870 1.936 446,257 -0.02(-1.27%)
Mar 06, 2023 1.978 1.978 1.928 1.961 388,776 -0.01(-0.42%)
Mar 03, 2023 1.986 1.986 1.936 1.969 459,106 +0.01(+0.42%)
Mar 02, 2023 1.920 1.986 1.911 1.961 608,879 +0.05(+2.60%)
Mar 01, 2023 1.903 1.961 1.903 1.911 984,962 +0.15(+8.45%)
Feb 28, 2023 1.779 1.827 1.758 1.763 328,111 +0.00(+0.00%)
Feb 27, 2023 1.779 1.820 1.763 1.763 247,794 -0.01(-0.47%)
Feb 24, 2023 1.796 1.829 1.767 1.771 483,921 -0.05(-2.73%)
Feb 23, 2023 1.829 1.866 1.820 1.820 371,432 +0.00(+0.00%)
Feb 22, 2023 1.804 1.887 1.804 1.820 312,191 +0.02(+0.92%)
Feb 21, 2023 1.820 1.845 1.787 1.804 335,638 -0.01(-0.46%)
Feb 17, 2023 1.862 1.870 1.812 1.812 243,481 -0.04(-2.23%)
Feb 16, 2023 1.779 1.887 1.763 1.854 533,915 +0.07(+3.70%)
Feb 15, 2023 1.829 1.829 1.771 1.787 520,145 -0.03(-1.82%)
Feb 14, 2023 1.820 1.837 1.804 1.820 390,343 +0.02(+0.92%)
Feb 13, 2023 1.845 1.887 1.804 1.804 472,906 -0.06(-3.11%)
Feb 10, 2023 1.820 1.870 1.820 1.862 230,915 +0.07(+3.69%)
Feb 09, 2023 1.812 1.829 1.771 1.796 257,018 -0.01(-0.46%)
Feb 08, 2023 1.812 1.825 1.787 1.804 231,581 -0.02(-0.91%)
Feb 07, 2023 1.779 1.829 1.779 1.820 365,540 +0.07(+3.77%)
Feb 06, 2023 1.837 1.837 1.754 1.754 278,457 -0.08(-4.50%)
Feb 03, 2023 1.895 1.895 1.829 1.837 294,575 -0.07(-3.48%)
Feb 02, 2023 1.903 1.945 1.887 1.903 332,878 +0.02(+1.32%)
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.