Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	2.331	2.412	2.299	2.388	1,244,473	+0.09(+3.86%)
May 27, 2021	2.323	2.339	2.299	2.299	965,341	+0.00(+0.00%)
May 26, 2021	2.323	2.380	2.271	2.299	2,704,600	-0.02(-1.04%)
May 25, 2021	2.315	2.388	2.307	2.323	1,160,593	+0.03(+1.41%)
May 24, 2021	2.396	2.420	2.283	2.291	3,671,136	-0.11(-4.70%)
May 21, 2021	2.396	2.436	2.392	2.404	579,067	+0.01(+0.34%)
May 20, 2021	2.412	2.492	2.371	2.396	1,670,713	+0.06(+2.69%)
May 19, 2021	2.393	2.423	2.318	2.333	3,527,064	-0.06(-2.50%)
May 18, 2021	2.520	2.542	2.370	2.393	3,704,902	-0.07(-2.74%)
May 17, 2021	2.662	2.662	2.430	2.460	4,264,972	-0.28(-10.11%)
May 14, 2021	2.647	2.744	2.640	2.737	774,282	+0.11(+4.27%)
May 13, 2021	2.669	2.707	2.625	2.625	2,055,935	-0.04(-1.68%)
May 12, 2021	2.722	2.722	2.662	2.669	1,484,982	-0.05(-1.92%)
May 11, 2021	2.722	2.789	2.684	2.722	1,494,936	+0.00(+0.00%)
May 10, 2021	2.729	2.746	2.692	2.722	933,235	+0.00(+0.00%)
May 07, 2021	2.782	2.834	2.722	2.722	604,382	-0.05(-1.89%)
May 06, 2021	2.819	2.826	2.767	2.774	813,658	-0.04(-1.59%)
May 05, 2021	2.789	2.841	2.729	2.819	1,200,519	+0.10(+3.57%)
May 04, 2021	2.654	2.774	2.647	2.722	1,318,049	+0.07(+2.53%)

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.