Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.804	2.819	2.677	2.774	1,600,689	+0.01(+0.27%)
May 28, 2020	2.871	2.871	2.759	2.767	395,147	-0.03(-1.07%)
May 27, 2020	2.886	2.894	2.787	2.797	571,282	-0.05(-1.84%)
May 26, 2020	2.767	2.879	2.744	2.849	579,055	+0.13(+4.96%)
May 22, 2020	2.886	2.886	2.711	2.714	836,787	-0.16(-5.47%)
May 21, 2020	2.767	2.871	2.737	2.871	522,646	+0.10(+3.78%)
May 20, 2020	2.744	2.797	2.737	2.767	605,334	+0.03(+1.09%)
May 19, 2020	2.737	2.868	2.714	2.737	3,140,663	+0.03(+1.25%)
May 18, 2020	2.668	2.756	2.658	2.703	1,545,214	+0.09(+3.49%)
May 15, 2020	2.563	2.628	2.563	2.612	515,653	+0.05(+1.91%)
May 14, 2020	2.556	2.605	2.489	2.563	1,681,311	-0.01(-0.27%)
May 13, 2020	2.584	2.626	2.514	2.570	1,268,063	-0.01(-0.54%)
May 12, 2020	2.584	2.710	2.570	2.584	845,394	+0.00(+0.00%)
May 11, 2020	2.563	2.612	2.493	2.584	795,780	+0.01(+0.55%)
May 08, 2020	2.661	2.724	2.563	2.570	709,291	-0.07(-2.65%)
May 07, 2020	2.640	2.703	2.619	2.640	844,043	+0.03(+1.07%)
May 06, 2020	2.633	2.668	2.584	2.612	544,864	-0.02(-0.80%)
May 05, 2020	2.752	2.752	2.609	2.633	1,097,645	-0.04(-1.31%)
May 04, 2020	2.675	2.752	2.630	2.668	908,118	-0.04(-1.30%)

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.