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, 2020 2.849 2.879 2.774 2.819 557,785 -0.06(-2.08%)
Aug 28, 2020 2.856 2.894 2.819 2.879 236,579 +0.07(+2.67%)
Aug 27, 2020 2.767 2.819 2.744 2.804 407,198 +0.02(+0.81%)
Aug 26, 2020 2.871 2.871 2.767 2.782 250,798 -0.06(-2.11%)
Aug 25, 2020 2.879 2.886 2.797 2.841 432,156 -0.01(-0.26%)
Aug 24, 2020 2.864 2.871 2.826 2.849 409,698 -0.01(-0.52%)
Aug 21, 2020 2.871 2.871 2.823 2.864 208,361 +0.01(+0.26%)
Aug 20, 2020 2.841 2.871 2.812 2.856 254,244 +0.02(+0.79%)
Aug 19, 2020 2.797 2.886 2.774 2.834 473,049 +0.03(+1.07%)
Aug 18, 2020 2.797 2.834 2.797 2.804 263,496 +0.02(+0.81%)
Aug 17, 2020 2.819 2.843 2.778 2.782 268,135 -0.05(-1.85%)
Aug 14, 2020 2.871 2.890 2.815 2.834 232,968 -0.02(-0.79%)
Aug 13, 2020 2.909 2.909 2.849 2.856 318,091 -0.04(-1.29%)
Aug 12, 2020 2.879 2.924 2.845 2.894 478,465 +0.01(+0.26%)
Aug 11, 2020 2.909 2.946 2.841 2.886 438,304 -0.03(-1.03%)
Aug 10, 2020 2.998 3.028 2.886 2.916 1,486,478 -0.07(-2.26%)
Aug 07, 2020 2.991 3.042 2.969 2.983 1,398,613 -0.03(-0.99%)
Aug 06, 2020 2.961 3.032 2.912 3.013 292,463 +0.04(+1.26%)
Aug 05, 2020 3.028 3.028 2.946 2.976 233,646 -0.03(-1.00%)
Aug 04, 2020 3.021 3.051 2.998 3.006 339,696 -0.04(-1.47%)
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.