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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2018 3.644 3.657 3.538 3.544 1,393,733 -0.09(-2.38%)
May 30, 2018 3.631 3.666 3.611 3.631 588,627 -0.01(-0.18%)
May 29, 2018 3.750 3.763 3.614 3.637 286,653 -0.12(-3.18%)
May 25, 2018 3.757 3.757 3.757 0 -0.01(-0.35%)
May 24, 2018 3.843 3.843 3.757 3.770 1,780,876 -0.07(-1.73%)
May 23, 2018 3.810 3.856 3.770 3.836 484,108 +0.03(+0.70%)
May 22, 2018 3.763 3.830 3.724 3.810 435,373 +0.06(+1.59%)
May 21, 2018 3.770 3.803 3.734 3.750 575,376 -0.01(-0.18%)
May 18, 2018 3.737 3.770 3.724 3.757 580,913 +0.01(+0.18%)
May 17, 2018 3.757 3.770 3.730 3.750 909,255 -0.02(-0.53%)
May 16, 2018 3.816 3.863 3.753 3.770 447,699 -0.03(-0.87%)
May 15, 2018 3.836 3.843 3.783 3.803 504,191 -0.05(-1.21%)
May 14, 2018 3.856 3.903 3.790 3.850 725,673 -0.01(-0.34%)
May 11, 2018 3.896 3.929 3.850 3.863 576,452 -0.05(-1.36%)
May 10, 2018 3.763 3.962 3.763 3.916 730,245 +0.17(+4.57%)
May 09, 2018 3.822 3.822 3.732 3.745 659,656 -0.04(-1.02%)
May 08, 2018 3.854 3.854 3.751 3.784 1,107,068 -0.05(-1.34%)
May 07, 2018 3.822 3.861 3.809 3.835 854,498 +0.00(+0.00%)
May 04, 2018 3.887 3.983 3.822 3.835 573,973 -0.03(-0.83%)
May 03, 2018 3.938 3.938 3.861 3.867 570,381 -0.06(-1.48%)
May 02, 2018 3.957 3.970 3.874 3.925 760,009 -0.05(-1.13%)
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.