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 30, 2019 2.894 2.963 2.880 2.949 284,907 +0.04(+1.43%)
Aug 29, 2019 2.810 2.923 2.810 2.907 353,985 +0.08(+2.95%)
Aug 28, 2019 2.831 2.848 2.762 2.824 275,933 -0.03(-0.97%)
Aug 27, 2019 2.803 2.859 2.776 2.852 356,670 +0.08(+3.01%)
Aug 26, 2019 2.810 2.845 2.769 2.769 243,638 +0.01(+0.25%)
Aug 23, 2019 2.817 2.873 2.762 2.762 204,926 -0.08(-2.69%)
Aug 22, 2019 2.907 2.935 2.824 2.838 269,222 -0.08(-2.85%)
Aug 21, 2019 2.907 2.949 2.894 2.921 146,648 -0.01(-0.47%)
Aug 20, 2019 2.887 2.935 2.876 2.935 254,266 +0.03(+1.20%)
Aug 19, 2019 2.928 2.949 2.887 2.901 148,848 -0.03(-0.95%)
Aug 16, 2019 2.859 2.963 2.859 2.928 237,351 +0.08(+2.68%)
Aug 15, 2019 2.873 2.921 2.852 2.852 222,913 -0.03(-0.96%)
Aug 14, 2019 2.907 3.005 2.880 2.880 197,533 -0.06(-2.12%)
Aug 13, 2019 2.866 2.991 2.866 2.942 275,759 +0.06(+2.17%)
Aug 12, 2019 2.949 2.963 2.880 2.880 352,677 -0.10(-3.26%)
Aug 09, 2019 2.984 3.105 2.914 2.977 612,184 +0.00(+0.00%)
Aug 08, 2019 2.977 3.005 2.946 2.977 294,380 -0.01(-0.46%)
Aug 07, 2019 2.935 2.991 2.921 2.991 331,935 +0.03(+0.94%)
Aug 06, 2019 2.914 2.977 2.892 2.963 322,095 +0.09(+3.14%)
Aug 05, 2019 3.018 3.039 2.873 2.873 171,218 -0.17(-5.48%)
Aug 02, 2019 3.067 3.095 3.032 3.039 182,444 -0.06(-1.79%)
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.