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 )

2.930 +0.050 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2017 3.561 3.586 3.453 3.466 641,482 -0.10(-2.67%)
May 30, 2017 3.529 3.574 3.497 3.561 236,272 +0.02(+0.54%)
May 26, 2017 3.593 3.618 3.497 3.542 356,511 -0.04(-1.24%)
May 25, 2017 3.586 3.659 3.523 3.586 560,579 +0.03(+0.71%)
May 24, 2017 3.529 3.599 3.485 3.561 304,689 +0.04(+1.26%)
May 23, 2017 3.485 3.523 3.409 3.517 284,397 +0.04(+1.09%)
May 22, 2017 3.485 3.523 3.459 3.478 286,415 -0.02(-0.54%)
May 19, 2017 3.434 3.517 3.434 3.497 359,435 +0.07(+2.04%)
May 18, 2017 3.434 3.440 3.364 3.428 202,662 -0.04(-1.28%)
May 17, 2017 3.390 3.605 3.377 3.472 367,681 +0.04(+1.12%)
May 16, 2017 3.446 3.467 3.397 3.434 324,575 -0.01(-0.18%)
May 15, 2017 3.397 3.458 3.379 3.440 412,384 +0.05(+1.62%)
May 12, 2017 3.361 3.415 3.354 3.385 187,669 +0.03(+0.91%)
May 11, 2017 3.324 3.379 3.287 3.354 254,611 +0.04(+1.10%)
May 10, 2017 3.293 3.342 3.239 3.318 454,688 +0.02(+0.55%)
May 09, 2017 3.257 3.312 3.245 3.300 116,153 +0.05(+1.50%)
May 08, 2017 3.306 3.306 3.226 3.251 294,416 -0.05(-1.66%)
May 05, 2017 3.293 3.336 3.226 3.306 214,203 +0.02(+0.56%)
May 04, 2017 3.330 3.336 3.208 3.287 647,222 -0.04(-1.28%)
May 03, 2017 3.391 3.406 3.306 3.330 849,505 -0.04(-1.27%)
May 02, 2017 3.318 3.409 3.306 3.373 424,768 +0.07(+2.22%)
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.