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 -0.080 (-2.70%)
Official Closing 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 30, 2021 2.194 2.194 2.097 2.097 948,257 -0.06(-2.62%)
Jul 29, 2021 2.146 2.186 2.146 2.154 517,074 +0.01(+0.38%)
Jul 28, 2021 2.186 2.210 2.129 2.146 659,725 -0.03(-1.48%)
Jul 27, 2021 2.170 2.186 2.146 2.178 857,643 -0.01(-0.37%)
Jul 26, 2021 2.234 2.234 2.170 2.186 634,148 -0.02(-1.09%)
Jul 23, 2021 2.299 2.315 2.202 2.210 738,696 -0.07(-3.18%)
Jul 22, 2021 2.315 2.323 2.267 2.283 944,128 -0.03(-1.39%)
Jul 21, 2021 2.323 2.331 2.299 2.315 793,212 +0.00(+0.00%)
Jul 20, 2021 2.218 2.331 2.194 2.315 1,978,494 +0.10(+4.36%)
Jul 19, 2021 2.210 2.222 2.154 2.218 1,080,132 +0.02(+0.73%)
Jul 16, 2021 2.170 2.299 2.154 2.202 1,317,618 +0.04(+1.87%)
Jul 15, 2021 2.170 2.178 2.113 2.162 1,129,504 -0.01(-0.37%)
Jul 14, 2021 2.138 2.170 2.129 2.170 882,793 +0.03(+1.51%)
Jul 13, 2021 2.194 2.194 2.121 2.138 794,592 -0.05(-2.21%)
Jul 12, 2021 2.202 2.202 2.170 2.186 713,251 +0.00(+0.00%)
Jul 09, 2021 2.162 2.202 2.162 2.186 600,266 +0.01(+0.37%)
Jul 08, 2021 2.170 2.178 2.138 2.178 678,868 -0.01(-0.37%)
Jul 07, 2021 2.178 2.210 2.154 2.186 924,030 +0.02(+1.12%)
Jul 06, 2021 2.323 2.371 2.154 2.162 2,813,030 -0.19(-7.90%)
Jul 02, 2021 2.355 2.355 2.339 2.347 340,773 +0.00(+0.00%)
Jul 01, 2021 2.380 2.388 2.339 2.347 675,057 -0.03(-1.36%)
Jun 30, 2021 2.371 2.404 2.347 2.380 850,798 +0.01(+0.34%)
Jun 29, 2021 2.388 2.388 2.339 2.371 740,797 +0.00(+0.00%)
Jun 28, 2021 2.355 2.380 2.331 2.371 506,100 +0.02(+1.03%)
Jun 25, 2021 2.380 2.380 2.331 2.347 1,588,536 -0.03(-1.36%)
Jun 24, 2021 2.339 2.380 2.323 2.380 1,013,915 +0.03(+1.37%)
Jun 23, 2021 2.339 2.380 2.339 2.347 1,060,737 +0.00(+0.00%)
Jun 22, 2021 2.355 2.380 2.339 2.347 890,416 -0.01(-0.34%)
Jun 21, 2021 2.331 2.380 2.299 2.355 721,000 +0.05(+2.10%)
Jun 18, 2021 2.404 2.404 2.307 2.307 3,338,530 -0.10(-4.03%)
Jun 17, 2021 2.404 2.444 2.380 2.404 2,637,257 -0.02(-0.67%)
Jun 16, 2021 2.420 2.432 2.404 2.420 1,607,632 +0.01(+0.33%)
Jun 15, 2021 2.452 2.460 2.404 2.412 1,780,939 -0.04(-1.64%)
Jun 14, 2021 2.444 2.501 2.396 2.452 1,753,688 +0.02(+1.00%)
Jun 11, 2021 2.420 2.428 2.381 2.428 1,062,482 +0.02(+0.67%)
Jun 10, 2021 2.404 2.428 2.388 2.412 1,419,684 +0.02(+1.01%)
Jun 09, 2021 2.371 2.396 2.339 2.388 939,527 +0.03(+1.37%)
Jun 08, 2021 2.355 2.363 2.315 2.355 933,207 +0.02(+0.69%)
Jun 07, 2021 2.404 2.428 2.331 2.339 1,099,774 -0.05(-2.03%)
Jun 04, 2021 2.380 2.404 2.331 2.388 937,586 +0.03(+1.37%)
Jun 03, 2021 2.452 2.484 2.355 2.355 863,037 -0.11(-4.58%)
Jun 02, 2021 2.460 2.501 2.436 2.468 1,488,455 +0.00(+0.00%)
Jun 01, 2021 2.436 2.509 2.436 2.468 1,276,005 +0.08(+3.38%)
May 28, 2021 2.331 2.412 2.299 2.388 1,244,473 +0.09(+3.86%)
May 27, 2021 2.323 2.339 2.299 2.299 965,341 +0.00(+0.00%)
May 26, 2021 2.323 2.380 2.271 2.299 2,704,600 -0.02(-1.04%)
May 25, 2021 2.315 2.388 2.307 2.323 1,160,593 +0.03(+1.41%)
May 24, 2021 2.396 2.420 2.283 2.291 3,671,136 -0.11(-4.70%)
May 21, 2021 2.396 2.436 2.392 2.404 579,067 +0.01(+0.34%)
May 20, 2021 2.412 2.492 2.371 2.396 1,670,713 +0.06(+2.69%)
May 19, 2021 2.393 2.423 2.318 2.333 3,527,064 -0.06(-2.50%)
May 18, 2021 2.520 2.542 2.370 2.393 3,704,902 -0.07(-2.74%)
May 17, 2021 2.662 2.662 2.430 2.460 4,264,972 -0.28(-10.11%)
May 14, 2021 2.647 2.744 2.640 2.737 774,282 +0.11(+4.27%)
May 13, 2021 2.669 2.707 2.625 2.625 2,055,935 -0.04(-1.68%)
May 12, 2021 2.722 2.722 2.662 2.669 1,484,982 -0.05(-1.92%)
May 11, 2021 2.722 2.789 2.684 2.722 1,494,936 +0.00(+0.00%)
May 10, 2021 2.729 2.746 2.692 2.722 933,235 +0.00(+0.00%)
May 07, 2021 2.782 2.834 2.722 2.722 604,382 -0.05(-1.89%)
May 06, 2021 2.819 2.826 2.767 2.774 813,658 -0.04(-1.59%)
May 05, 2021 2.789 2.841 2.729 2.819 1,200,519 +0.10(+3.57%)
May 04, 2021 2.654 2.774 2.647 2.722 1,318,049 +0.07(+2.53%)
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.