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 )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2020 3.141 3.155 3.073 3.126 374,595 +0.01(+0.48%)
Jul 30, 2020 3.051 3.111 3.051 3.111 475,028 +0.01(+0.48%)
Jul 29, 2020 3.081 3.141 3.028 3.096 348,068 +0.04(+1.22%)
Jul 28, 2020 2.983 3.096 2.969 3.058 372,455 +0.07(+2.51%)
Jul 27, 2020 2.998 3.021 2.924 2.983 480,515 +0.02(+0.76%)
Jul 24, 2020 2.983 2.983 2.931 2.961 959,557 +0.01(+0.25%)
Jul 23, 2020 2.976 3.096 2.931 2.954 776,706 -0.01(-0.50%)
Jul 22, 2020 2.864 2.983 2.853 2.969 396,890 +0.09(+3.12%)
Jul 21, 2020 2.931 2.946 2.879 2.879 513,980 -0.03(-1.03%)
Jul 20, 2020 2.901 2.939 2.883 2.909 726,313 +0.01(+0.26%)
Jul 17, 2020 2.924 2.969 2.894 2.901 438,521 -0.01(-0.51%)
Jul 16, 2020 2.969 2.976 2.909 2.916 257,332 -0.10(-3.23%)
Jul 15, 2020 3.088 3.096 2.961 3.013 546,001 -0.08(-2.66%)
Jul 14, 2020 3.036 3.096 2.983 3.096 437,851 +0.07(+2.48%)
Jul 13, 2020 2.983 3.046 2.965 3.021 359,210 +0.09(+3.06%)
Jul 10, 2020 2.976 3.013 2.903 2.931 637,788 -0.03(-1.01%)
Jul 09, 2020 3.178 3.185 2.957 2.961 489,914 -0.19(-5.94%)
Jul 08, 2020 3.185 3.200 3.111 3.148 788,039 +0.01(+0.24%)
Jul 07, 2020 3.133 3.163 3.080 3.141 508,356 +0.01(+0.48%)
Jul 06, 2020 3.058 3.126 3.045 3.126 314,423 +0.10(+3.21%)
Jul 02, 2020 2.924 3.028 2.901 3.028 485,730 +0.16(+5.74%)
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.