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
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 29, 2022 1.274 1.283 1.187 1.187 606,396 -0.10(-7.53%)
Jul 28, 2022 1.274 1.305 1.213 1.283 1,001,651 +0.15(+13.18%)
Jul 27, 2022 1.107 1.143 1.073 1.134 1,055,996 +0.05(+4.88%)
Jul 26, 2022 1.090 1.125 1.055 1.081 1,348,792 +0.01(+0.82%)
Jul 25, 2022 1.046 1.081 1.028 1.072 575,500 +0.04(+3.39%)
Jul 22, 2022 1.055 1.077 1.028 1.037 199,732 -0.01(-0.84%)
Jul 21, 2022 1.046 1.055 1.002 1.046 310,945 -0.01(-0.83%)
Jul 20, 2022 1.055 1.055 1.028 1.055 311,001 +0.00(+0.00%)
Jul 19, 2022 1.037 1.055 1.028 1.055 180,929 +0.04(+3.45%)
Jul 18, 2022 1.037 1.064 1.006 1.020 290,584 +0.00(+0.00%)
Jul 15, 2022 0.9932 1.055 0.9844 1.020 455,441 +0.03(+2.65%)
Jul 14, 2022 0.9317 1.011 0.9317 0.9932 511,458 -0.01(-0.88%)
Jul 13, 2022 0.9756 1.002 0.9668 1.002 209,136 +0.02(+1.79%)
Jul 12, 2022 0.9844 0.9932 0.9668 0.9844 337,699 +0.00(+0.00%)
Jul 11, 2022 0.9844 1.002 0.9580 0.9844 419,045 +0.01(+0.90%)
Jul 08, 2022 0.9844 0.9932 0.9405 0.9756 644,485 +0.00(+0.00%)
Jul 07, 2022 0.9229 0.9844 0.8965 0.9756 715,874 +0.04(+4.72%)
Jul 06, 2022 0.8877 0.9317 0.8789 0.9317 490,592 +0.02(+1.92%)
Jul 05, 2022 0.9668 1.002 0.8622 0.9141 1,002,434 -0.06(-6.31%)
Jul 01, 2022 0.9668 0.9976 0.9668 0.9756 207,343 +0.00(+0.00%)
Jun 30, 2022 0.9932 1.020 0.9493 0.9756 642,157 -0.03(-2.63%)
Jun 29, 2022 1.020 1.036 1.002 1.002 400,221 -0.02(-1.72%)
Jun 28, 2022 1.081 1.090 1.015 1.020 506,804 -0.05(-4.92%)
Jun 27, 2022 1.037 1.081 1.037 1.072 224,244 +0.03(+2.52%)
Jun 24, 2022 1.028 1.068 0.9932 1.046 558,534 +0.04(+3.48%)
Jun 23, 2022 1.072 1.090 0.9932 1.011 1,619,684 -0.06(-5.74%)
Jun 22, 2022 1.055 1.125 0.9580 1.072 6,177,868 -0.02(-1.61%)
Jun 21, 2022 1.143 1.160 1.081 1.090 1,640,207 -0.05(-4.61%)
Jun 17, 2022 1.125 1.187 1.125 1.143 1,730,328 +0.01(+0.78%)
Jun 16, 2022 1.160 1.173 1.129 1.134 784,882 -0.05(-4.44%)
Jun 15, 2022 1.187 1.231 1.169 1.187 623,317 +0.00(+0.00%)
Jun 14, 2022 1.213 1.231 1.169 1.187 628,927 -0.04(-2.88%)
Jun 13, 2022 1.248 1.266 1.187 1.222 678,637 -0.06(-4.79%)
Jun 10, 2022 1.327 1.327 1.257 1.283 214,569 -0.04(-2.67%)
Jun 09, 2022 1.327 1.362 1.318 1.318 921,056 -0.02(-1.32%)
Jun 08, 2022 1.266 1.354 1.248 1.336 527,360 +0.06(+4.83%)
Jun 07, 2022 1.274 1.283 1.239 1.274 385,602 -0.01(-0.68%)
Jun 06, 2022 1.336 1.354 1.261 1.283 485,938 -0.04(-3.31%)
Jun 03, 2022 1.239 1.327 1.239 1.327 625,865 +0.07(+5.59%)
Jun 02, 2022 1.178 1.274 1.178 1.257 1,479,041 +0.07(+5.93%)
Jun 01, 2022 1.222 1.222 1.165 1.187 1,077,262 -0.02(-1.46%)
May 31, 2022 1.195 1.222 1.169 1.204 2,293,837 +0.02(+1.48%)
May 27, 2022 1.151 1.195 1.125 1.187 625,200 +0.05(+4.65%)
May 26, 2022 1.143 1.169 1.090 1.134 1,114,756 -0.02(-1.53%)
May 25, 2022 1.195 1.195 1.134 1.151 640,622 -0.04(-3.68%)
May 24, 2022 1.204 1.213 1.160 1.195 696,175 -0.01(-0.73%)
May 23, 2022 1.187 1.213 1.173 1.204 404,451 +0.01(+0.74%)
May 20, 2022 1.222 1.231 1.169 1.195 525,485 +0.01(+0.74%)
May 19, 2022 1.178 1.231 1.153 1.187 1,036,399 +0.01(+0.51%)
May 18, 2022 1.172 1.224 1.172 1.181 384,304 -0.02(-1.45%)
May 17, 2022 1.215 1.241 1.189 1.198 302,565 +0.01(+0.73%)
May 16, 2022 1.224 1.266 1.189 1.189 547,877 -0.05(-4.20%)
May 13, 2022 1.146 1.250 1.146 1.241 686,299 +0.10(+8.33%)
May 12, 2022 1.146 1.168 1.133 1.146 620,127 +0.00(+0.00%)
May 11, 2022 1.163 1.172 1.129 1.146 645,423 -0.01(-0.75%)
May 10, 2022 1.137 1.181 1.111 1.155 761,779 +0.02(+1.53%)
May 09, 2022 1.189 1.215 1.137 1.137 563,124 -0.08(-6.43%)
May 06, 2022 1.163 1.215 1.163 1.215 331,626 +0.05(+4.48%)
May 05, 2022 1.198 1.215 1.163 1.163 188,639 -0.06(-4.96%)
May 04, 2022 1.215 1.224 1.181 1.224 441,217 +0.02(+1.44%)
May 03, 2022 1.155 1.211 1.155 1.207 1,004,890 +0.04(+3.73%)
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.