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, 2017 3.726 3.796 3.682 3.720 255,321 +0.01(+0.34%)
Aug 30, 2017 3.745 3.853 3.694 3.707 366,376 -0.11(-2.83%)
Aug 29, 2017 3.682 3.853 3.682 3.815 825,671 +0.10(+2.56%)
Aug 28, 2017 3.624 3.764 3.624 3.720 764,087 +0.17(+4.83%)
Aug 25, 2017 3.523 3.567 3.523 3.548 213,479 +0.01(+0.36%)
Aug 24, 2017 3.529 3.542 3.497 3.536 588,009 +0.02(+0.54%)
Aug 23, 2017 3.523 3.529 3.485 3.517 369,956 +0.01(+0.18%)
Aug 22, 2017 3.523 3.529 3.504 3.510 99,479 -0.01(-0.18%)
Aug 21, 2017 3.517 3.536 3.491 3.517 185,569 +0.01(+0.36%)
Aug 18, 2017 3.542 3.542 3.485 3.504 202,946 -0.03(-0.72%)
Aug 17, 2017 3.574 3.586 3.523 3.529 369,538 -0.04(-1.07%)
Aug 16, 2017 3.536 3.593 3.536 3.567 238,333 +0.04(+1.08%)
Aug 15, 2017 3.510 3.555 3.494 3.529 90,764 +0.03(+0.72%)
Aug 14, 2017 3.459 3.536 3.447 3.504 255,444 +0.03(+0.73%)
Aug 11, 2017 3.472 3.504 3.421 3.478 239,655 +0.02(+0.55%)
Aug 10, 2017 3.466 3.478 3.440 3.459 225,853 +0.00(+0.00%)
Aug 09, 2017 3.466 3.485 3.409 3.459 269,755 -0.01(-0.37%)
Aug 08, 2017 3.459 3.491 3.434 3.472 247,842 +0.02(+0.55%)
Aug 07, 2017 3.459 3.491 3.426 3.453 231,448 -0.01(-0.18%)
Aug 04, 2017 3.466 3.472 3.419 3.459 330,435 +0.01(+0.37%)
Aug 03, 2017 3.472 3.491 3.421 3.447 338,818 -0.03(-0.73%)
Aug 02, 2017 3.466 3.491 3.434 3.472 290,378 +0.01(+0.37%)
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.