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 )

3.030 +0.100 (+3.41%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2016 3.325 3.452 3.283 3.421 3,079,434 +0.07(+2.16%)
May 27, 2016 3.343 3.349 3.349 3.349 827,572 +0.01(+0.18%)
May 26, 2016 3.355 3.373 3.319 3.343 1,579,357 -0.01(-0.36%)
May 25, 2016 3.217 3.415 3.217 3.355 1,076,523 +0.13(+3.92%)
May 24, 2016 3.144 3.355 3.144 3.229 1,841,666 +0.03(+0.94%)
May 23, 2016 3.301 3.301 3.162 3.199 919,111 -0.07(-2.03%)
May 20, 2016 3.247 3.334 3.229 3.265 478,423 -0.02(-0.55%)
May 19, 2016 3.205 3.313 3.205 3.283 683,216 +0.00(+0.00%)
May 18, 2016 3.427 3.464 3.283 3.283 758,157 -0.11(-3.20%)
May 17, 2016 3.241 3.409 3.211 3.391 1,090,050 +0.05(+1.44%)
May 16, 2016 3.343 3.482 3.211 3.343 1,735,272 -0.06(-1.77%)
May 13, 2016 3.452 3.548 3.373 3.403 400,669 -0.07(-2.07%)
May 12, 2016 3.493 3.546 3.464 3.475 247,651 -0.01(-0.17%)
May 11, 2016 3.452 3.546 3.419 3.481 741,510 +0.02(+0.51%)
May 10, 2016 3.464 3.510 3.449 3.464 1,377,847 +0.00(+0.00%)
May 09, 2016 3.434 3.534 3.411 3.464 779,427 -0.04(-1.01%)
May 06, 2016 3.534 3.622 3.493 3.499 673,732 -0.04(-1.00%)
May 05, 2016 3.528 3.616 3.510 3.534 2,496,134 -0.01(-0.33%)
May 04, 2016 3.581 3.610 3.422 3.546 5,179,665 -0.09(-2.58%)
May 03, 2016 3.593 3.669 3.540 3.640 751,599 +0.04(+0.98%)
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.