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 )

3.030 +0.100 (+3.41%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2022 1.369 1.418 1.336 1.352 375,519 -0.04(-2.94%)
Aug 30, 2022 1.410 1.414 1.336 1.393 503,090 -0.01(-0.59%)
Aug 29, 2022 1.328 1.410 1.299 1.401 976,817 +0.03(+2.40%)
Aug 26, 2022 1.377 1.377 1.311 1.369 251,655 +0.01(+0.60%)
Aug 25, 2022 1.311 1.360 1.287 1.360 326,076 +0.07(+5.73%)
Aug 24, 2022 1.278 1.291 1.246 1.287 337,183 +0.02(+1.95%)
Aug 23, 2022 1.262 1.303 1.237 1.262 459,949 +0.02(+1.32%)
Aug 22, 2022 1.213 1.254 1.188 1.246 388,557 +0.02(+2.01%)
Aug 19, 2022 1.303 1.311 1.211 1.221 365,189 -0.10(-7.45%)
Aug 18, 2022 1.344 1.344 1.278 1.319 348,001 -0.02(-1.23%)
Aug 17, 2022 1.344 1.344 1.250 1.336 317,040 +0.00(+0.00%)
Aug 16, 2022 1.311 1.336 1.287 1.336 360,794 +0.00(+0.00%)
Aug 15, 2022 1.303 1.336 1.303 1.336 245,969 +0.00(+0.00%)
Aug 12, 2022 1.319 1.344 1.287 1.336 361,359 +0.03(+2.52%)
Aug 11, 2022 1.311 1.311 1.278 1.303 226,543 +0.02(+1.92%)
Aug 10, 2022 1.295 1.303 1.262 1.278 177,264 +0.01(+0.64%)
Aug 09, 2022 1.311 1.311 1.246 1.270 697,210 -0.02(-1.90%)
Aug 08, 2022 1.328 1.328 1.246 1.295 302,780 +0.02(+1.94%)
Aug 05, 2022 1.229 1.344 1.222 1.270 1,189,836 +0.04(+3.33%)
Aug 04, 2022 1.180 1.246 1.172 1.229 577,364 +0.05(+4.17%)
Aug 03, 2022 1.164 1.205 1.156 1.180 402,208 +0.02(+2.13%)
Aug 02, 2022 1.164 1.180 1.147 1.156 281,861 -0.02(-2.08%)
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.