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, 2018 3.221 3.221 3.221 0 +0.03(+1.04%)
Aug 30, 2018 3.261 3.261 3.178 3.188 547,959 -0.07(-2.23%)
Aug 29, 2018 3.287 3.287 3.254 3.261 452,616 -0.01(-0.40%)
Aug 28, 2018 3.274 3.307 3.248 3.274 515,323 -0.01(-0.20%)
Aug 27, 2018 3.254 3.341 3.208 3.281 580,666 +0.03(+1.02%)
Aug 24, 2018 3.215 3.294 3.215 3.248 546,371 +0.07(+2.08%)
Aug 23, 2018 3.274 3.274 3.182 3.182 544,724 -0.10(-3.02%)
Aug 22, 2018 3.235 3.294 3.235 3.281 788,101 +0.05(+1.43%)
Aug 21, 2018 3.168 3.281 3.162 3.235 463,215 +0.05(+1.66%)
Aug 20, 2018 3.195 3.235 3.155 3.182 808,372 -0.02(-0.62%)
Aug 17, 2018 3.182 3.208 3.168 3.201 790,228 +0.00(+0.00%)
Aug 16, 2018 3.155 3.228 3.122 3.201 1,344,369 +0.04(+1.26%)
Aug 15, 2018 3.228 3.241 3.149 3.162 258,318 -0.07(-2.25%)
Aug 14, 2018 3.235 3.281 3.215 3.235 641,649 +0.03(+0.82%)
Aug 13, 2018 3.274 3.274 3.205 3.208 608,648 -0.09(-2.61%)
Aug 10, 2018 3.340 3.340 3.261 3.294 932,339 -0.05(-1.58%)
Aug 09, 2018 3.347 3.373 3.327 3.347 1,014,460 -0.03(-0.98%)
Aug 08, 2018 3.426 3.440 3.347 3.380 738,152 -0.03(-0.97%)
Aug 07, 2018 3.426 3.473 3.397 3.413 918,180 -0.03(-0.96%)
Aug 06, 2018 3.459 3.492 3.403 3.446 453,391 -0.03(-0.76%)
Aug 03, 2018 3.453 3.512 3.413 3.473 505,099 +0.01(+0.38%)
Aug 02, 2018 3.420 3.466 3.373 3.459 326,585 +0.03(+0.77%)
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.