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 )

2.980 +0.050 (+1.71%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 24, 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, 2022 1.111 1.135 1.086 1.119 2,468,661 +0.02(+1.48%)
May 27, 2022 1.070 1.111 1.045 1.103 672,849 +0.05(+4.65%)
May 26, 2022 1.062 1.086 1.013 1.054 1,199,717 -0.02(-1.53%)
May 25, 2022 1.111 1.111 1.054 1.070 689,447 -0.04(-3.68%)
May 24, 2022 1.119 1.127 1.078 1.111 749,234 -0.01(-0.73%)
May 23, 2022 1.103 1.127 1.090 1.119 435,276 +0.01(+0.73%)
May 20, 2022 1.135 1.143 1.086 1.111 565,535 +0.01(+0.74%)
May 19, 2022 1.094 1.143 1.071 1.103 1,115,388 +0.01(+0.51%)
May 18, 2022 1.089 1.137 1.089 1.097 413,593 -0.02(-1.45%)
May 17, 2022 1.129 1.153 1.105 1.113 325,625 +0.01(+0.73%)
May 16, 2022 1.137 1.176 1.105 1.105 589,634 -0.05(-4.20%)
May 13, 2022 1.065 1.162 1.065 1.153 738,605 +0.09(+8.33%)
May 12, 2022 1.065 1.085 1.053 1.065 667,390 +0.00(+0.00%)
May 11, 2022 1.081 1.089 1.049 1.065 694,614 -0.01(-0.75%)
May 10, 2022 1.057 1.097 1.032 1.073 819,838 +0.02(+1.53%)
May 09, 2022 1.105 1.129 1.057 1.057 606,042 -0.07(-6.43%)
May 06, 2022 1.081 1.129 1.081 1.129 356,900 +0.05(+4.48%)
May 05, 2022 1.113 1.129 1.081 1.081 203,016 -0.06(-4.96%)
May 04, 2022 1.129 1.137 1.097 1.137 474,845 +0.02(+1.44%)
May 03, 2022 1.073 1.125 1.073 1.121 1,081,477 +0.04(+3.73%)
May 02, 2022 1.081 1.113 1.041 1.081 1,312,801 +0.00(+0.00%)
Apr 29, 2022 1.089 1.129 1.081 1.081 633,355 -0.02(-1.47%)
Apr 28, 2022 1.081 1.121 1.081 1.097 841,898 +0.02(+2.26%)
Apr 27, 2022 1.105 1.129 1.065 1.073 682,758 -0.02(-2.21%)
Apr 26, 2022 1.137 1.141 1.097 1.097 459,937 -0.05(-4.23%)
Apr 25, 2022 1.153 1.170 1.137 1.145 657,431 -0.02(-2.07%)
Apr 22, 2022 1.186 1.198 1.170 1.170 576,196 -0.02(-2.03%)
Apr 21, 2022 1.170 1.234 1.170 1.194 461,616 +0.00(+0.00%)
Apr 20, 2022 1.145 1.202 1.145 1.194 463,181 +0.04(+3.50%)
Apr 19, 2022 1.170 1.202 1.145 1.153 929,125 -0.01(-0.69%)
Apr 18, 2022 1.186 1.210 1.154 1.162 1,024,779 -0.01(-0.69%)
Apr 14, 2022 1.170 1.186 1.153 1.170 594,062 -0.02(-1.36%)
Apr 13, 2022 1.194 1.226 1.170 1.186 548,140 -0.01(-0.68%)
Apr 12, 2022 1.194 1.234 1.186 1.194 435,904 +0.02(+1.37%)
Apr 11, 2022 1.186 1.202 1.170 1.178 355,532 -0.01(-0.68%)
Apr 08, 2022 1.210 1.218 1.186 1.186 438,471 -0.03(-2.65%)
Apr 07, 2022 1.218 1.242 1.194 1.218 435,953 -0.02(-1.31%)
Apr 06, 2022 1.234 1.250 1.213 1.234 744,782 +0.00(+0.00%)
Apr 05, 2022 1.274 1.315 1.234 1.234 670,981 -0.05(-3.77%)
Apr 04, 2022 1.283 1.291 1.274 1.283 819,420 +0.00(+0.00%)
Apr 01, 2022 1.283 1.291 1.258 1.283 1,514,299 +0.01(+0.63%)
Mar 31, 2022 1.274 1.315 1.218 1.274 1,944,656 +0.00(+0.00%)
Mar 30, 2022 1.323 1.323 1.266 1.274 1,040,925 -0.06(-4.82%)
Mar 29, 2022 1.355 1.395 1.307 1.339 1,450,421 -0.02(-1.19%)
Mar 28, 2022 1.412 1.412 1.355 1.355 1,029,839 -0.06(-4.54%)
Mar 25, 2022 1.363 1.420 1.355 1.420 729,073 +0.07(+5.39%)
Mar 24, 2022 1.363 1.387 1.347 1.347 408,552 -0.01(-0.60%)
Mar 23, 2022 1.355 1.371 1.331 1.355 676,050 -0.02(-1.75%)
Mar 22, 2022 1.444 1.468 1.371 1.379 1,091,186 +0.01(+0.59%)
Mar 21, 2022 1.371 1.408 1.331 1.371 1,168,949 +0.02(+1.19%)
Mar 18, 2022 1.387 1.428 1.355 1.355 1,586,709 +0.01(+0.60%)
Mar 17, 2022 1.339 1.399 1.331 1.347 1,438,894 +0.06(+4.37%)
Mar 16, 2022 1.250 1.323 1.246 1.291 1,427,495 +0.06(+5.26%)
Mar 15, 2022 1.242 1.262 1.210 1.226 2,365,449 +0.04(+3.40%)
Mar 14, 2022 1.153 1.226 1.113 1.186 2,141,145 +0.02(+2.08%)
Mar 11, 2022 1.162 1.186 1.145 1.162 807,927 +0.01(+0.70%)
Mar 10, 2022 1.186 1.210 1.145 1.153 658,445 -0.01(-0.69%)
Mar 09, 2022 1.137 1.186 1.117 1.162 1,426,802 +0.04(+3.60%)
Mar 08, 2022 1.145 1.170 1.105 1.121 1,295,556 +0.00(+0.00%)
Mar 07, 2022 1.178 1.178 1.097 1.121 2,513,856 -0.07(-6.08%)
Mar 04, 2022 1.194 1.202 1.145 1.194 1,610,831 -0.02(-1.33%)
Mar 03, 2022 1.242 1.250 1.202 1.210 1,533,259 -0.04(-3.23%)
Mar 02, 2022 1.299 1.307 1.234 1.250 2,733,882 -0.06(-4.32%)
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.