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 )

2.930 +0.050 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 2.839 2.869 2.765 2.809 559,709 -0.06(-2.08%)
Aug 28, 2020 2.847 2.884 2.809 2.869 237,395 +0.07(+2.67%)
Aug 27, 2020 2.757 2.809 2.735 2.794 408,603 +0.02(+0.81%)
Aug 26, 2020 2.861 2.861 2.757 2.772 251,663 -0.06(-2.11%)
Aug 25, 2020 2.869 2.876 2.787 2.832 433,647 -0.01(-0.26%)
Aug 24, 2020 2.854 2.861 2.817 2.839 411,111 -0.01(-0.52%)
Aug 21, 2020 2.861 2.861 2.813 2.854 209,079 +0.01(+0.26%)
Aug 20, 2020 2.832 2.861 2.802 2.847 255,121 +0.02(+0.79%)
Aug 19, 2020 2.787 2.876 2.765 2.824 474,680 +0.03(+1.07%)
Aug 18, 2020 2.787 2.824 2.787 2.794 264,405 +0.02(+0.81%)
Aug 17, 2020 2.809 2.834 2.768 2.772 269,060 -0.05(-1.85%)
Aug 14, 2020 2.861 2.880 2.806 2.824 233,772 -0.02(-0.79%)
Aug 13, 2020 2.899 2.899 2.839 2.847 319,188 -0.04(-1.29%)
Aug 12, 2020 2.869 2.914 2.835 2.884 480,115 +0.01(+0.26%)
Aug 11, 2020 2.899 2.936 2.832 2.876 439,816 -0.03(-1.03%)
Aug 10, 2020 2.988 3.018 2.876 2.906 1,491,605 -0.07(-2.26%)
Aug 07, 2020 2.981 3.032 2.958 2.973 1,403,437 -0.03(-0.99%)
Aug 06, 2020 2.951 3.022 2.902 3.003 293,472 +0.04(+1.26%)
Aug 05, 2020 3.018 3.018 2.936 2.966 234,452 -0.03(-0.99%)
Aug 04, 2020 3.010 3.040 2.988 2.996 340,868 -0.04(-1.47%)
Aug 03, 2020 3.100 3.115 3.033 3.040 392,492 -0.07(-2.39%)
Jul 31, 2020 3.130 3.145 3.062 3.115 375,887 +0.01(+0.48%)
Jul 30, 2020 3.040 3.100 3.040 3.100 476,666 +0.01(+0.48%)
Jul 29, 2020 3.070 3.130 3.018 3.085 349,269 +0.04(+1.22%)
Jul 28, 2020 2.973 3.085 2.958 3.048 373,740 +0.07(+2.51%)
Jul 27, 2020 2.988 3.010 2.914 2.973 482,173 +0.02(+0.76%)
Jul 24, 2020 2.973 2.973 2.921 2.951 962,867 +0.01(+0.25%)
Jul 23, 2020 2.966 3.085 2.921 2.943 779,385 -0.01(-0.50%)
Jul 22, 2020 2.854 2.973 2.843 2.958 398,259 +0.09(+3.12%)
Jul 21, 2020 2.921 2.936 2.869 2.869 515,753 -0.03(-1.03%)
Jul 20, 2020 2.891 2.929 2.873 2.899 728,818 +0.01(+0.26%)
Jul 17, 2020 2.914 2.958 2.884 2.891 440,033 -0.01(-0.51%)
Jul 16, 2020 2.958 2.966 2.899 2.906 258,220 -0.10(-3.23%)
Jul 15, 2020 3.078 3.085 2.951 3.003 547,884 -0.08(-2.66%)
Jul 14, 2020 3.025 3.085 2.973 3.085 439,361 +0.07(+2.48%)
Jul 13, 2020 2.973 3.036 2.955 3.010 360,449 +0.09(+3.06%)
Jul 10, 2020 2.966 3.003 2.893 2.921 639,987 -0.03(-1.01%)
Jul 09, 2020 3.167 3.174 2.947 2.951 491,604 -0.19(-5.94%)
Jul 08, 2020 3.174 3.189 3.100 3.137 790,757 +0.01(+0.24%)
Jul 07, 2020 3.122 3.152 3.069 3.130 510,110 +0.01(+0.48%)
Jul 06, 2020 3.048 3.115 3.035 3.115 315,507 +0.10(+3.21%)
Jul 02, 2020 2.914 3.018 2.891 3.018 487,405 +0.16(+5.74%)
Jul 01, 2020 2.802 2.891 2.802 2.854 422,480 +0.04(+1.59%)
Jun 30, 2020 2.787 2.828 2.742 2.809 1,567,914 +0.00(+0.00%)
Jun 29, 2020 2.861 2.861 2.765 2.809 256,299 -0.02(-0.79%)
Jun 26, 2020 2.876 2.884 2.794 2.832 685,480 -0.08(-2.81%)
Jun 25, 2020 2.817 2.921 2.802 2.914 767,409 +0.10(+3.44%)
Jun 24, 2020 2.787 2.847 2.746 2.817 665,791 +0.03(+1.07%)
Jun 23, 2020 2.809 2.863 2.765 2.787 525,243 -0.01(-0.27%)
Jun 22, 2020 2.765 2.809 2.765 2.794 565,315 +0.04(+1.63%)
Jun 19, 2020 2.884 2.884 2.742 2.750 1,852,059 -0.07(-2.64%)
Jun 18, 2020 2.876 2.914 2.817 2.824 403,556 -0.04(-1.56%)
Jun 17, 2020 2.779 2.914 2.742 2.869 939,178 +0.05(+1.85%)
Jun 16, 2020 2.899 2.951 2.809 2.817 520,634 -0.02(-0.79%)
Jun 15, 2020 2.861 2.876 2.772 2.839 947,329 -0.02(-0.78%)
Jun 12, 2020 2.906 2.951 2.839 2.861 820,886 +0.01(+0.26%)
Jun 11, 2020 2.951 3.033 2.847 2.854 540,846 -0.16(-5.20%)
Jun 10, 2020 3.145 3.167 3.010 3.010 1,024,788 -0.14(-4.49%)
Jun 09, 2020 3.167 3.174 3.076 3.152 660,827 -0.04(-1.17%)
Jun 08, 2020 3.137 3.212 3.105 3.189 520,706 +0.04(+1.42%)
Jun 05, 2020 3.025 3.156 3.025 3.145 537,326 +0.17(+5.76%)
Jun 04, 2020 2.899 2.988 2.899 2.973 483,107 +0.06(+2.05%)
Jun 03, 2020 2.906 3.025 2.880 2.914 1,031,315 -0.03(-1.01%)
Jun 02, 2020 2.817 2.958 2.817 2.943 769,438 +0.10(+3.67%)
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.