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, 2019 3.088 3.213 3.018 3.192 1,791,634 +0.08(+2.45%)
Jul 30, 2019 3.074 3.134 3.039 3.116 1,097,038 +0.01(+0.45%)
Jul 29, 2019 3.102 3.143 3.060 3.102 263,806 -0.01(-0.22%)
Jul 26, 2019 3.081 3.136 3.064 3.109 236,486 +0.02(+0.67%)
Jul 25, 2019 3.123 3.123 3.053 3.088 167,256 -0.01(-0.45%)
Jul 24, 2019 3.136 3.136 3.095 3.102 129,316 -0.01(-0.45%)
Jul 23, 2019 3.157 3.178 3.081 3.116 242,662 -0.06(-1.75%)
Jul 22, 2019 3.150 3.192 3.130 3.171 257,182 +0.01(+0.44%)
Jul 19, 2019 3.206 3.206 3.157 3.157 174,518 -0.05(-1.52%)
Jul 18, 2019 3.220 3.247 3.199 3.206 238,098 -0.03(-1.07%)
Jul 17, 2019 3.247 3.254 3.213 3.241 115,715 -0.01(-0.43%)
Jul 16, 2019 3.268 3.268 3.206 3.254 262,149 -0.03(-0.85%)
Jul 15, 2019 3.254 3.296 3.247 3.282 183,593 +0.03(+0.85%)
Jul 12, 2019 3.241 3.275 3.234 3.254 141,661 +0.00(+0.00%)
Jul 11, 2019 3.241 3.261 3.227 3.254 141,548 +0.00(+0.00%)
Jul 10, 2019 3.254 3.296 3.220 3.254 123,170 +0.00(+0.00%)
Jul 09, 2019 3.227 3.254 3.178 3.254 448,427 +0.01(+0.21%)
Jul 08, 2019 3.241 3.296 3.213 3.247 524,754 -0.01(-0.43%)
Jul 05, 2019 3.296 3.296 3.213 3.261 349,325 -0.02(-0.63%)
Jul 03, 2019 3.213 3.317 3.199 3.282 273,522 +0.07(+2.16%)
Jul 02, 2019 3.268 3.296 3.213 3.213 375,078 -0.06(-1.91%)
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.