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, 2021 2.146 2.154 2.078 2.106 624,820 -0.02(-0.76%)
Aug 30, 2021 2.026 2.146 2.026 2.122 2,311,936 +0.11(+5.60%)
Aug 27, 2021 1.977 2.018 1.977 2.010 676,546 +0.03(+1.63%)
Aug 26, 2021 1.977 1.994 1.969 1.977 657,077 +0.00(+0.00%)
Aug 25, 2021 2.002 2.006 1.969 1.977 642,528 -0.01(-0.40%)
Aug 24, 2021 2.026 2.026 1.961 1.986 771,981 -0.02(-0.80%)
Aug 23, 2021 2.034 2.041 1.990 2.002 754,925 -0.02(-0.80%)
Aug 20, 2021 1.961 2.018 1.945 2.018 1,007,307 +0.06(+2.87%)
Aug 19, 2021 1.889 1.969 1.881 1.961 1,076,085 +0.06(+3.39%)
Aug 18, 2021 1.889 1.937 1.889 1.897 890,951 +0.00(+0.00%)
Aug 17, 2021 1.897 1.913 1.889 1.897 735,202 -0.02(-1.26%)
Aug 16, 2021 1.977 1.986 1.897 1.921 917,515 -0.05(-2.45%)
Aug 13, 2021 1.961 1.986 1.961 1.969 927,231 +0.00(+0.00%)
Aug 12, 2021 1.945 1.986 1.945 1.969 692,402 +0.02(+0.82%)
Aug 11, 2021 1.994 1.994 1.953 1.953 678,531 -0.02(-0.82%)
Aug 10, 2021 1.953 1.986 1.945 1.969 1,026,629 +0.00(+0.00%)
Aug 09, 2021 2.034 2.034 1.969 1.969 455,963 -0.05(-2.39%)
Aug 06, 2021 2.010 2.034 2.002 2.018 460,913 +0.01(+0.40%)
Aug 05, 2021 2.066 2.066 1.994 2.010 574,878 -0.02(-0.79%)
Aug 04, 2021 2.026 2.050 2.018 2.026 404,338 -0.01(-0.40%)
Aug 03, 2021 2.074 2.090 2.034 2.034 1,090,556 -0.05(-2.32%)
Aug 02, 2021 2.090 2.102 2.050 2.082 951,895 -0.01(-0.38%)
Jul 30, 2021 2.186 2.186 2.090 2.090 951,528 -0.06(-2.62%)
Jul 29, 2021 2.138 2.178 2.138 2.146 518,857 +0.01(+0.38%)
Jul 28, 2021 2.178 2.203 2.122 2.138 662,000 -0.03(-1.48%)
Jul 27, 2021 2.162 2.178 2.138 2.170 860,601 -0.01(-0.37%)
Jul 26, 2021 2.227 2.227 2.162 2.178 636,335 -0.02(-1.09%)
Jul 23, 2021 2.291 2.307 2.195 2.203 741,243 -0.07(-3.18%)
Jul 22, 2021 2.307 2.315 2.259 2.275 947,384 -0.03(-1.39%)
Jul 21, 2021 2.315 2.323 2.291 2.307 795,948 +0.00(+0.00%)
Jul 20, 2021 2.211 2.323 2.186 2.307 1,985,318 +0.10(+4.36%)
Jul 19, 2021 2.203 2.215 2.146 2.211 1,083,857 +0.02(+0.73%)
Jul 16, 2021 2.162 2.291 2.146 2.195 1,322,163 +0.04(+1.87%)
Jul 15, 2021 2.162 2.170 2.106 2.154 1,133,400 -0.01(-0.37%)
Jul 14, 2021 2.130 2.162 2.122 2.162 885,837 +0.03(+1.51%)
Jul 13, 2021 2.186 2.186 2.114 2.130 797,333 -0.05(-2.21%)
Jul 12, 2021 2.195 2.195 2.162 2.178 715,711 +0.00(+0.00%)
Jul 09, 2021 2.154 2.195 2.154 2.178 602,336 +0.01(+0.37%)
Jul 08, 2021 2.162 2.170 2.130 2.170 681,209 -0.01(-0.37%)
Jul 07, 2021 2.170 2.203 2.146 2.178 927,217 +0.02(+1.12%)
Jul 06, 2021 2.315 2.363 2.146 2.154 2,822,732 -0.18(-7.90%)
Jul 02, 2021 2.347 2.347 2.331 2.339 341,949 +0.00(+0.00%)
Jul 01, 2021 2.371 2.379 2.331 2.339 677,385 -0.03(-1.36%)
Jun 30, 2021 2.363 2.395 2.339 2.371 853,733 +0.01(+0.34%)
Jun 29, 2021 2.379 2.379 2.331 2.363 743,352 +0.00(+0.00%)
Jun 28, 2021 2.347 2.371 2.323 2.363 507,845 +0.02(+1.03%)
Jun 25, 2021 2.371 2.371 2.323 2.339 1,594,015 -0.03(-1.36%)
Jun 24, 2021 2.331 2.371 2.315 2.371 1,017,412 +0.03(+1.37%)
Jun 23, 2021 2.331 2.371 2.331 2.339 1,064,395 +0.00(+0.00%)
Jun 22, 2021 2.347 2.371 2.331 2.339 893,487 -0.01(-0.34%)
Jun 21, 2021 2.323 2.371 2.291 2.347 723,486 +0.05(+2.10%)
Jun 18, 2021 2.395 2.395 2.299 2.299 3,350,044 -0.10(-4.03%)
Jun 17, 2021 2.395 2.436 2.371 2.395 2,646,352 -0.02(-0.67%)
Jun 16, 2021 2.412 2.424 2.395 2.412 1,613,177 +0.01(+0.33%)
Jun 15, 2021 2.444 2.452 2.395 2.404 1,787,081 -0.04(-1.64%)
Jun 14, 2021 2.436 2.492 2.387 2.444 1,759,736 +0.02(+1.00%)
Jun 11, 2021 2.412 2.420 2.373 2.420 1,066,147 +0.02(+0.67%)
Jun 10, 2021 2.395 2.420 2.379 2.404 1,424,581 +0.02(+1.01%)
Jun 09, 2021 2.363 2.387 2.331 2.379 942,767 +0.03(+1.37%)
Jun 08, 2021 2.347 2.355 2.307 2.347 936,425 +0.02(+0.69%)
Jun 07, 2021 2.395 2.420 2.323 2.331 1,103,567 -0.05(-2.03%)
Jun 04, 2021 2.371 2.395 2.323 2.379 940,819 +0.03(+1.37%)
Jun 03, 2021 2.444 2.476 2.347 2.347 866,014 -0.11(-4.57%)
Jun 02, 2021 2.452 2.492 2.428 2.460 1,493,589 +0.00(+0.00%)
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.