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 (%)
Jul 31, 2018 3.412 3.551 3.412 3.485 393,310 +0.03(+0.96%)
Jul 30, 2018 3.438 3.466 3.392 3.451 475,217 +0.02(+0.58%)
Jul 27, 2018 3.498 3.528 3.412 3.432 326,786 -0.07(-2.08%)
Jul 26, 2018 3.524 3.558 3.485 3.505 295,934 -0.03(-0.75%)
Jul 25, 2018 3.505 3.578 3.465 3.531 478,805 +0.05(+1.33%)
Jul 24, 2018 3.432 3.499 3.405 3.485 728,636 +0.09(+2.54%)
Jul 23, 2018 3.418 3.445 3.392 3.398 200,319 -0.03(-0.77%)
Jul 20, 2018 3.405 3.445 3.372 3.425 441,299 +0.03(+0.98%)
Jul 19, 2018 3.432 3.458 3.378 3.392 436,054 -0.07(-1.92%)
Jul 18, 2018 3.438 3.478 3.385 3.458 580,332 +0.03(+0.77%)
Jul 17, 2018 3.451 3.491 3.418 3.432 466,449 -0.03(-0.77%)
Jul 16, 2018 3.418 3.491 3.392 3.458 506,979 +0.03(+0.97%)
Jul 13, 2018 3.372 3.445 3.345 3.425 468,210 +0.04(+1.18%)
Jul 12, 2018 3.398 3.438 3.365 3.385 403,028 -0.01(-0.39%)
Jul 11, 2018 3.412 3.438 3.358 3.398 771,902 -0.05(-1.54%)
Jul 10, 2018 3.339 3.471 3.289 3.451 1,215,967 +0.10(+2.97%)
Jul 09, 2018 3.305 3.372 3.305 3.352 582,661 +0.08(+2.43%)
Jul 06, 2018 3.199 3.299 3.193 3.272 575,892 +0.06(+1.86%)
Jul 05, 2018 3.206 3.219 3.149 3.212 479,697 +0.01(+0.42%)
Jul 03, 2018 3.199 3.199 3.199 0 -0.01(-0.41%)
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.