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 )

3.030 +0.100 (+3.41%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jun 30, 2020 2.787 2.828 2.742 2.809 1,567,914 +0.00(+0.00%)
Jun 29, 2020 2.861 2.861 2.765 2.809 256,299 -0.02(-0.79%)
Jun 26, 2020 2.876 2.884 2.794 2.832 685,480 -0.08(-2.81%)
Jun 25, 2020 2.817 2.921 2.802 2.914 767,409 +0.10(+3.44%)
Jun 24, 2020 2.787 2.847 2.746 2.817 665,791 +0.03(+1.07%)
Jun 23, 2020 2.809 2.863 2.765 2.787 525,243 -0.01(-0.27%)
Jun 22, 2020 2.765 2.809 2.765 2.794 565,315 +0.04(+1.63%)
Jun 19, 2020 2.884 2.884 2.742 2.750 1,852,059 -0.07(-2.64%)
Jun 18, 2020 2.876 2.914 2.817 2.824 403,556 -0.04(-1.56%)
Jun 17, 2020 2.779 2.914 2.742 2.869 939,178 +0.05(+1.85%)
Jun 16, 2020 2.899 2.951 2.809 2.817 520,634 -0.02(-0.79%)
Jun 15, 2020 2.861 2.876 2.772 2.839 947,329 -0.02(-0.78%)
Jun 12, 2020 2.906 2.951 2.839 2.861 820,886 +0.01(+0.26%)
Jun 11, 2020 2.951 3.033 2.847 2.854 540,846 -0.16(-5.20%)
Jun 10, 2020 3.145 3.167 3.010 3.010 1,024,788 -0.14(-4.49%)
Jun 09, 2020 3.167 3.174 3.076 3.152 660,827 -0.04(-1.17%)
Jun 08, 2020 3.137 3.212 3.105 3.189 520,706 +0.04(+1.42%)
Jun 05, 2020 3.025 3.156 3.025 3.145 537,326 +0.17(+5.76%)
Jun 04, 2020 2.899 2.988 2.899 2.973 483,107 +0.06(+2.05%)
Jun 03, 2020 2.906 3.025 2.880 2.914 1,031,315 -0.03(-1.01%)
Jun 02, 2020 2.817 2.958 2.817 2.943 769,438 +0.10(+3.67%)
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.