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: 4:10 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, 2019 3.133 3.217 3.112 3.203 463,017 +0.05(+1.55%)
May 30, 2019 3.112 3.217 3.106 3.154 1,014,819 +0.04(+1.34%)
May 29, 2019 3.043 3.147 2.994 3.112 3,173,027 +0.07(+2.29%)
May 28, 2019 3.092 3.112 3.036 3.043 1,113,665 -0.03(-1.13%)
May 24, 2019 3.050 3.119 3.050 3.078 261,667 +0.05(+1.61%)
May 23, 2019 3.022 3.078 3.008 3.029 331,907 -0.02(-0.68%)
May 22, 2019 3.057 3.120 3.015 3.050 324,239 +0.00(+0.00%)
May 21, 2019 3.050 3.099 2.994 3.050 306,434 +0.01(+0.23%)
May 20, 2019 3.036 3.071 3.025 3.043 394,048 +0.01(+0.46%)
May 17, 2019 3.043 3.085 3.015 3.029 1,291,536 -0.04(-1.36%)
May 16, 2019 3.085 3.099 3.054 3.071 542,940 -0.01(-0.45%)
May 15, 2019 3.029 3.092 3.008 3.085 215,804 +0.03(+0.91%)
May 14, 2019 3.057 3.099 2.994 3.057 464,687 +0.01(+0.23%)
May 13, 2019 3.071 3.154 3.015 3.050 332,042 -0.07(-2.23%)
May 10, 2019 3.092 3.161 3.071 3.119 333,475 +0.01(+0.45%)
May 09, 2019 3.064 3.119 3.022 3.106 289,166 -0.00(-0.02%)
May 08, 2019 3.186 3.206 3.053 3.106 497,327 -0.04(-1.27%)
May 07, 2019 3.220 3.226 3.146 3.146 191,537 -0.10(-3.09%)
May 06, 2019 3.233 3.287 3.193 3.247 187,748 -0.03(-1.02%)
May 03, 2019 3.293 3.313 3.243 3.280 215,717 -0.01(-0.20%)
May 02, 2019 3.347 3.347 3.280 3.287 569,431 -0.05(-1.60%)
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.