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 )

3.090 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 2.937 3.034 2.929 3.012 597,074 +0.00(+0.00%)
Apr 29, 2020 2.877 3.061 2.877 3.012 1,009,990 +0.12(+4.16%)
Apr 28, 2020 2.704 2.944 2.704 2.892 1,059,603 +0.16(+5.77%)
Apr 27, 2020 2.636 2.801 2.636 2.734 757,779 +0.10(+3.70%)
Apr 24, 2020 2.719 2.756 2.635 2.636 428,595 -0.07(-2.50%)
Apr 23, 2020 2.749 2.771 2.666 2.704 1,061,458 -0.05(-1.64%)
Apr 22, 2020 2.779 2.794 2.741 2.749 571,427 +0.00(+0.00%)
Apr 21, 2020 2.734 2.828 2.723 2.749 864,591 -0.04(-1.35%)
Apr 20, 2020 2.847 2.899 2.786 2.786 1,102,077 -0.10(-3.39%)
Apr 17, 2020 2.952 3.038 2.877 2.884 1,114,428 -0.02(-0.78%)
Apr 16, 2020 2.914 3.008 2.899 2.907 1,280,323 -0.05(-1.53%)
Apr 15, 2020 2.839 3.023 2.801 2.952 1,364,347 +0.01(+0.26%)
Apr 14, 2020 2.907 3.042 2.903 2.944 1,069,849 +0.04(+1.29%)
Apr 13, 2020 2.854 2.982 2.839 2.907 2,312,565 +0.01(+0.26%)
Apr 09, 2020 2.862 3.019 2.835 2.899 1,799,596 +0.05(+1.85%)
Apr 08, 2020 2.771 2.922 2.719 2.847 1,632,598 +0.14(+5.28%)
Apr 07, 2020 2.839 2.931 2.704 2.704 1,862,777 -0.10(-3.48%)
Apr 06, 2020 2.711 2.863 2.711 2.801 1,276,091 +0.15(+5.67%)
Apr 03, 2020 2.651 2.790 2.599 2.651 1,460,341 +0.07(+2.62%)
Apr 02, 2020 2.471 2.689 2.426 2.584 2,052,091 +0.12(+4.88%)
Apr 01, 2020 2.411 2.531 2.411 2.463 950,637 -0.03(-1.20%)
Mar 31, 2020 2.366 2.636 2.358 2.494 1,393,193 +0.13(+5.40%)
Mar 30, 2020 2.531 2.554 2.358 2.366 2,242,055 -0.10(-3.96%)
Mar 27, 2020 2.463 2.539 2.373 2.463 2,152,964 +0.00(+0.00%)
Mar 26, 2020 2.659 2.749 2.400 2.463 1,835,461 -0.07(-2.67%)
Mar 25, 2020 2.351 2.576 2.351 2.531 1,512,807 +0.11(+4.66%)
Mar 24, 2020 2.478 2.561 2.396 2.418 1,098,278 +0.08(+3.54%)
Mar 23, 2020 2.358 2.561 2.306 2.336 1,054,446 -0.04(-1.58%)
Mar 20, 2020 2.546 2.734 2.351 2.373 1,586,297 -0.25(-9.46%)
Mar 19, 2020 2.261 2.674 2.238 2.621 865,036 +0.37(+16.33%)
Mar 18, 2020 2.433 2.486 2.216 2.253 1,108,204 -0.27(-10.71%)
Mar 17, 2020 2.666 2.741 2.366 2.524 702,287 -0.04(-1.47%)
Mar 16, 2020 2.899 2.937 2.561 2.561 1,560,228 -0.52(-16.83%)
Mar 13, 2020 3.087 3.109 2.873 3.079 1,271,008 +0.05(+1.49%)
Mar 12, 2020 3.004 3.230 2.801 3.034 2,765,265 -0.08(-2.65%)
Mar 11, 2020 3.124 3.147 3.027 3.117 1,454,136 -0.05(-1.66%)
Mar 10, 2020 3.147 3.207 3.079 3.169 1,256,040 +0.05(+1.69%)
Mar 09, 2020 3.192 3.207 3.012 3.117 1,737,731 -0.14(-4.38%)
Mar 06, 2020 3.237 3.297 3.207 3.260 1,008,844 -0.02(-0.46%)
Mar 05, 2020 3.305 3.336 3.245 3.275 1,557,461 -0.05(-1.58%)
Mar 04, 2020 3.312 3.376 3.305 3.327 1,777,952 +0.03(+0.91%)
Mar 03, 2020 3.320 3.406 3.275 3.297 2,655,383 -0.03(-0.90%)
Mar 02, 2020 3.305 3.395 3.305 3.327 1,836,207 +0.03(+0.91%)
Feb 28, 2020 3.207 3.350 3.200 3.297 1,547,152 +0.02(+0.69%)
Feb 27, 2020 3.380 3.380 3.263 3.275 1,475,426 -0.08(-2.46%)
Feb 26, 2020 3.462 3.469 3.353 3.357 919,794 -0.05(-1.54%)
Feb 25, 2020 3.485 3.496 3.395 3.410 2,600,728 -0.04(-1.09%)
Feb 24, 2020 3.432 3.507 3.380 3.447 565,086 -0.05(-1.29%)
Feb 21, 2020 3.515 3.568 3.476 3.492 981,017 -0.02(-0.43%)
Feb 20, 2020 3.500 3.511 3.432 3.507 1,067,280 +0.02(+0.65%)
Feb 19, 2020 3.590 3.590 3.440 3.485 570,466 -0.11(-2.93%)
Feb 18, 2020 3.613 3.613 3.496 3.590 626,072 -0.05(-1.44%)
Feb 14, 2020 3.620 3.665 3.609 3.643 390,782 +0.01(+0.21%)
Feb 13, 2020 3.620 3.646 3.586 3.635 429,619 +0.01(+0.21%)
Feb 12, 2020 3.650 3.669 3.605 3.628 629,817 -0.02(-0.62%)
Feb 11, 2020 3.658 3.684 3.635 3.650 568,595 +0.00(+0.00%)
Feb 10, 2020 3.635 3.658 3.605 3.650 1,475,221 +0.00(+0.00%)
Feb 07, 2020 3.665 3.684 3.635 3.650 340,719 -0.05(-1.22%)
Feb 06, 2020 3.703 3.725 3.679 3.695 321,232 -0.01(-0.20%)
Feb 05, 2020 3.718 3.735 3.669 3.703 1,774,841 +0.01(+0.20%)
Feb 04, 2020 3.635 3.737 3.605 3.695 1,553,207 +0.09(+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.