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 )

3.090 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2017 3.792 3.826 3.703 3.724 1,711,012 -0.06(-1.62%)
Jul 28, 2017 3.812 3.812 3.703 3.785 338,323 -0.01(-0.36%)
Jul 27, 2017 3.846 3.860 3.758 3.799 482,519 -0.05(-1.41%)
Jul 26, 2017 3.880 3.880 3.799 3.853 320,316 +0.00(+0.00%)
Jul 25, 2017 3.901 3.983 3.840 3.853 355,218 -0.04(-1.05%)
Jul 24, 2017 3.880 3.908 3.846 3.894 373,280 +0.03(+0.70%)
Jul 21, 2017 3.874 3.894 3.819 3.867 691,769 +0.02(+0.53%)
Jul 20, 2017 3.914 3.914 3.826 3.846 210,466 -0.01(-0.35%)
Jul 19, 2017 3.962 3.962 3.846 3.860 337,245 -0.09(-2.24%)
Jul 18, 2017 3.928 3.962 3.880 3.949 350,998 +0.01(+0.35%)
Jul 17, 2017 3.901 3.935 3.877 3.935 241,729 +0.03(+0.87%)
Jul 14, 2017 3.901 3.949 3.887 3.901 734,801 +0.01(+0.35%)
Jul 13, 2017 3.840 3.901 3.826 3.887 382,265 +0.04(+1.06%)
Jul 12, 2017 3.846 3.865 3.829 3.846 378,025 +0.01(+0.36%)
Jul 11, 2017 3.833 3.887 3.799 3.833 212,365 +0.00(+0.00%)
Jul 10, 2017 3.765 3.853 3.765 3.833 280,004 +0.07(+1.99%)
Jul 07, 2017 3.778 3.799 3.744 3.758 422,448 +0.01(+0.36%)
Jul 06, 2017 3.765 3.772 3.703 3.744 762,107 -0.02(-0.54%)
Jul 05, 2017 3.744 3.772 3.717 3.765 263,280 +0.02(+0.55%)
Jul 03, 2017 3.751 3.819 3.710 3.744 179,272 +0.00(+0.00%)
Jun 30, 2017 3.724 3.772 3.683 3.744 553,765 +0.05(+1.29%)
Jun 29, 2017 3.765 3.765 3.676 3.697 209,623 -0.05(-1.27%)
Jun 28, 2017 3.785 3.826 3.737 3.744 374,728 -0.03(-0.90%)
Jun 27, 2017 3.799 3.799 3.697 3.778 343,079 +0.00(+0.00%)
Jun 26, 2017 3.812 3.812 3.751 3.778 161,812 -0.02(-0.54%)
Jun 23, 2017 3.826 3.826 3.765 3.799 548,744 +0.00(+0.00%)
Jun 22, 2017 3.812 3.846 3.792 3.799 558,271 +0.00(+0.00%)
Jun 21, 2017 3.765 3.833 3.761 3.799 4,466,005 +0.03(+0.90%)
Jun 20, 2017 3.806 3.846 3.744 3.765 3,988,467 -0.03(-0.90%)
Jun 19, 2017 3.792 3.812 3.758 3.799 248,109 +0.03(+0.90%)
Jun 16, 2017 3.772 3.792 3.697 3.765 498,166 +0.01(+0.36%)
Jun 15, 2017 3.772 3.772 3.710 3.751 340,431 -0.01(-0.18%)
Jun 14, 2017 3.785 3.785 3.717 3.758 511,540 -0.01(-0.18%)
Jun 13, 2017 3.778 3.785 3.710 3.765 490,308 -0.01(-0.18%)
Jun 12, 2017 3.812 3.826 3.748 3.772 780,466 -0.03(-0.72%)
Jun 09, 2017 3.812 3.833 3.761 3.799 257,322 +0.00(+0.00%)
Jun 08, 2017 3.826 3.846 3.758 3.799 449,832 -0.01(-0.18%)
Jun 07, 2017 3.826 3.867 3.765 3.806 411,223 -0.02(-0.53%)
Jun 06, 2017 3.846 3.853 3.792 3.826 136,047 +0.00(+0.00%)
Jun 05, 2017 3.826 3.867 3.799 3.826 303,114 +0.01(+0.36%)
Jun 02, 2017 3.806 3.860 3.785 3.812 264,928 -0.01(-0.18%)
Jun 01, 2017 3.737 3.853 3.703 3.819 411,089 +0.10(+2.75%)
May 31, 2017 3.819 3.846 3.703 3.717 598,109 -0.10(-2.67%)
May 30, 2017 3.785 3.833 3.751 3.819 220,297 +0.02(+0.54%)
May 26, 2017 3.853 3.880 3.751 3.799 332,406 -0.05(-1.24%)
May 25, 2017 3.846 3.925 3.778 3.846 522,677 +0.03(+0.71%)
May 24, 2017 3.785 3.860 3.737 3.819 284,089 +0.05(+1.26%)
May 23, 2017 3.737 3.778 3.656 3.772 265,168 +0.04(+1.09%)
May 22, 2017 3.737 3.778 3.710 3.731 267,049 -0.02(-0.54%)
May 19, 2017 3.683 3.772 3.683 3.751 335,133 +0.07(+2.04%)
May 18, 2017 3.683 3.690 3.608 3.676 188,960 -0.05(-1.28%)
May 17, 2017 3.635 3.867 3.622 3.724 342,821 +0.04(+1.12%)
May 16, 2017 3.696 3.719 3.643 3.683 302,629 -0.01(-0.18%)
May 15, 2017 3.643 3.709 3.624 3.689 384,502 +0.06(+1.62%)
May 12, 2017 3.604 3.663 3.598 3.630 174,980 +0.03(+0.91%)
May 11, 2017 3.565 3.624 3.526 3.598 237,396 +0.04(+1.10%)
May 10, 2017 3.532 3.585 3.473 3.558 423,945 +0.02(+0.55%)
May 09, 2017 3.493 3.552 3.480 3.539 108,299 +0.05(+1.50%)
May 08, 2017 3.545 3.545 3.460 3.487 274,510 -0.06(-1.66%)
May 05, 2017 3.532 3.578 3.460 3.545 199,720 +0.02(+0.56%)
May 04, 2017 3.572 3.578 3.441 3.526 603,462 -0.05(-1.28%)
May 03, 2017 3.637 3.653 3.545 3.572 792,068 -0.05(-1.27%)
May 02, 2017 3.558 3.657 3.545 3.617 396,048 +0.08(+2.22%)
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.