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 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%)
May 01, 2020 2.703 2.766 2.668 2.703 1,142,263 -0.11(-3.74%)
Apr 30, 2020 2.738 2.829 2.731 2.808 640,371 +0.00(+0.00%)
Apr 29, 2020 2.682 2.854 2.682 2.808 1,083,230 +0.11(+4.16%)
Apr 28, 2020 2.521 2.745 2.521 2.696 1,136,441 +0.15(+5.77%)
Apr 27, 2020 2.458 2.612 2.458 2.549 812,730 +0.09(+3.70%)
Apr 24, 2020 2.535 2.570 2.457 2.458 459,675 -0.06(-2.50%)
Apr 23, 2020 2.563 2.584 2.486 2.521 1,138,430 -0.04(-1.64%)
Apr 22, 2020 2.591 2.605 2.556 2.563 612,865 +0.00(+0.00%)
Apr 21, 2020 2.549 2.637 2.538 2.563 927,288 -0.04(-1.35%)
Apr 20, 2020 2.654 2.703 2.598 2.598 1,181,994 -0.09(-3.39%)
Apr 17, 2020 2.752 2.833 2.682 2.689 1,195,242 -0.02(-0.78%)
Apr 16, 2020 2.717 2.805 2.703 2.710 1,373,166 -0.04(-1.53%)
Apr 15, 2020 2.647 2.819 2.612 2.752 1,463,283 +0.01(+0.26%)
Apr 14, 2020 2.710 2.836 2.707 2.745 1,147,429 +0.04(+1.29%)
Apr 13, 2020 2.661 2.781 2.647 2.710 2,480,262 +0.01(+0.26%)
Apr 09, 2020 2.668 2.815 2.644 2.703 1,930,095 +0.05(+1.85%)
Apr 08, 2020 2.584 2.724 2.535 2.654 1,750,987 +0.13(+5.28%)
Apr 07, 2020 2.647 2.733 2.521 2.521 1,997,858 -0.09(-3.49%)
Apr 06, 2020 2.528 2.670 2.528 2.612 1,368,628 +0.14(+5.67%)
Apr 03, 2020 2.472 2.602 2.423 2.472 1,566,238 +0.06(+2.62%)
Apr 02, 2020 2.304 2.507 2.262 2.409 2,200,899 +0.11(+4.88%)
Apr 01, 2020 2.248 2.360 2.248 2.297 1,019,573 -0.03(-1.20%)
Mar 31, 2020 2.206 2.458 2.199 2.325 1,494,221 +0.12(+5.40%)
Mar 30, 2020 2.360 2.381 2.199 2.206 2,404,639 -0.09(-3.96%)
Mar 27, 2020 2.297 2.367 2.213 2.297 2,309,088 +0.00(+0.00%)
Mar 26, 2020 2.479 2.563 2.237 2.297 1,968,561 -0.06(-2.67%)
Mar 25, 2020 2.192 2.402 2.192 2.360 1,622,509 +0.11(+4.66%)
Mar 24, 2020 2.311 2.388 2.234 2.255 1,177,920 +0.08(+3.54%)
Mar 23, 2020 2.199 2.388 2.150 2.178 1,130,910 -0.04(-1.58%)
Mar 20, 2020 2.374 2.549 2.192 2.213 1,701,328 -0.23(-9.46%)
Mar 19, 2020 2.108 2.493 2.087 2.444 927,765 +0.34(+16.33%)
Mar 18, 2020 2.269 2.318 2.066 2.101 1,188,566 -0.25(-10.71%)
Mar 17, 2020 2.486 2.556 2.206 2.353 753,214 -0.04(-1.47%)
Mar 16, 2020 2.703 2.738 2.388 2.388 1,673,369 -0.48(-16.83%)
Mar 13, 2020 2.878 2.899 2.679 2.871 1,363,176 +0.04(+1.48%)
Mar 12, 2020 2.801 3.011 2.612 2.829 2,965,790 -0.08(-2.65%)
Mar 11, 2020 2.913 2.934 2.822 2.906 1,559,584 -0.05(-1.66%)
Mar 10, 2020 2.934 2.990 2.871 2.955 1,347,122 +0.05(+1.69%)
Mar 09, 2020 2.976 2.990 2.808 2.906 1,863,744 -0.13(-4.38%)
Mar 06, 2020 3.018 3.074 2.990 3.039 1,082,001 -0.01(-0.46%)
Mar 05, 2020 3.081 3.110 3.025 3.053 1,670,401 -0.05(-1.58%)
Mar 04, 2020 3.088 3.148 3.081 3.102 1,906,881 +0.03(+0.91%)
Mar 03, 2020 3.095 3.176 3.053 3.074 2,847,939 -0.03(-0.90%)
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.