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 (%)
Aug 31, 2016 3.312 3.330 3.210 3.276 562,239 -0.06(-1.81%)
Aug 30, 2016 3.337 3.349 3.288 3.337 1,683,376 +0.02(+0.73%)
Aug 29, 2016 3.337 3.361 3.282 3.312 237,458 -0.01(-0.18%)
Aug 26, 2016 3.367 3.379 3.276 3.318 409,267 -0.04(-1.26%)
Aug 25, 2016 3.324 3.397 3.258 3.361 429,479 +0.04(+1.28%)
Aug 24, 2016 3.312 3.337 3.270 3.318 1,461,056 +0.02(+0.55%)
Aug 23, 2016 3.312 3.343 3.288 3.300 1,049,929 +0.00(+0.00%)
Aug 22, 2016 3.288 3.318 3.228 3.300 468,617 +0.05(+1.49%)
Aug 19, 2016 3.276 3.361 3.252 3.252 813,914 -0.05(-1.47%)
Aug 18, 2016 3.191 3.355 3.191 3.300 1,718,271 +0.11(+3.61%)
Aug 17, 2016 3.343 3.343 3.185 3.185 1,518,019 -0.16(-4.70%)
Aug 16, 2016 3.463 3.512 3.330 3.343 1,580,101 -0.10(-2.98%)
Aug 15, 2016 3.554 3.566 3.409 3.445 1,184,490 -0.09(-2.56%)
Aug 12, 2016 3.627 3.659 3.518 3.536 492,964 -0.07(-1.85%)
Aug 11, 2016 3.609 3.645 3.572 3.602 204,969 +0.01(+0.17%)
Aug 10, 2016 3.627 3.627 3.572 3.596 545,303 -0.01(-0.17%)
Aug 09, 2016 3.645 3.645 3.578 3.602 446,382 -0.02(-0.50%)
Aug 08, 2016 3.572 3.675 3.536 3.621 1,840,996 +0.05(+1.35%)
Aug 05, 2016 3.542 3.578 3.536 3.572 968,512 +0.02(+0.51%)
Aug 04, 2016 3.536 3.572 3.512 3.554 210,081 +0.01(+0.17%)
Aug 03, 2016 3.457 3.560 3.451 3.548 236,448 +0.07(+2.09%)
Aug 02, 2016 3.415 3.488 3.415 3.476 284,826 +0.01(+0.35%)
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.