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, 2022 1.364 1.413 1.331 1.348 376,814 -0.04(-2.94%)
Aug 30, 2022 1.405 1.409 1.331 1.388 504,825 -0.01(-0.59%)
Aug 29, 2022 1.323 1.405 1.294 1.397 980,186 +0.03(+2.40%)
Aug 26, 2022 1.372 1.372 1.307 1.364 252,523 +0.01(+0.60%)
Aug 25, 2022 1.307 1.356 1.282 1.356 327,201 +0.07(+5.73%)
Aug 24, 2022 1.274 1.286 1.241 1.282 338,345 +0.02(+1.95%)
Aug 23, 2022 1.258 1.299 1.233 1.258 461,536 +0.02(+1.32%)
Aug 22, 2022 1.209 1.250 1.184 1.241 389,897 +0.02(+2.01%)
Aug 19, 2022 1.299 1.307 1.207 1.217 366,449 -0.10(-7.45%)
Aug 18, 2022 1.339 1.339 1.274 1.315 349,201 -0.02(-1.23%)
Aug 17, 2022 1.339 1.339 1.245 1.331 318,134 +0.00(+0.00%)
Aug 16, 2022 1.307 1.331 1.282 1.331 362,038 +0.00(+0.00%)
Aug 15, 2022 1.299 1.331 1.299 1.331 246,817 +0.00(+0.00%)
Aug 12, 2022 1.315 1.339 1.282 1.331 362,605 +0.03(+2.52%)
Aug 11, 2022 1.307 1.307 1.274 1.299 227,324 +0.02(+1.92%)
Aug 10, 2022 1.290 1.299 1.258 1.274 177,876 +0.01(+0.65%)
Aug 09, 2022 1.307 1.307 1.241 1.266 699,614 -0.02(-1.90%)
Aug 08, 2022 1.323 1.323 1.241 1.290 303,825 +0.02(+1.94%)
Aug 05, 2022 1.225 1.339 1.218 1.266 1,193,940 +0.04(+3.33%)
Aug 04, 2022 1.176 1.241 1.168 1.225 579,355 +0.05(+4.17%)
Aug 03, 2022 1.160 1.201 1.152 1.176 403,595 +0.02(+2.13%)
Aug 02, 2022 1.160 1.176 1.143 1.152 282,833 -0.02(-2.08%)
Aug 01, 2022 1.111 1.176 1.086 1.176 485,417 +0.07(+6.67%)
Jul 29, 2022 1.184 1.192 1.103 1.103 652,613 -0.09(-7.53%)
Jul 28, 2022 1.184 1.213 1.127 1.192 1,077,991 +0.14(+13.18%)
Jul 27, 2022 1.029 1.062 0.9969 1.054 1,136,478 +0.05(+4.88%)
Jul 26, 2022 1.013 1.045 0.9800 1.005 1,451,590 +0.01(+0.82%)
Jul 25, 2022 0.9719 1.005 0.9555 0.9964 619,362 +0.03(+3.39%)
Jul 22, 2022 0.9800 1.000 0.9555 0.9637 214,954 -0.01(-0.84%)
Jul 21, 2022 0.9719 0.9800 0.9310 0.9719 334,644 -0.01(-0.83%)
Jul 20, 2022 0.9800 0.9800 0.9555 0.9800 334,704 +0.00(+0.00%)
Jul 19, 2022 0.9637 0.9800 0.9555 0.9800 194,718 +0.03(+3.45%)
Jul 18, 2022 0.9637 0.9882 0.9351 0.9474 312,731 +0.00(+0.00%)
Jul 15, 2022 0.9229 0.9800 0.9147 0.9474 490,152 +0.02(+2.65%)
Jul 14, 2022 0.8657 0.9392 0.8657 0.9229 550,439 -0.01(-0.88%)
Jul 13, 2022 0.9065 0.9310 0.8984 0.9310 225,076 +0.02(+1.79%)
Jul 12, 2022 0.9147 0.9229 0.8984 0.9147 363,437 +0.00(+0.00%)
Jul 11, 2022 0.9147 0.9310 0.8902 0.9147 450,982 +0.01(+0.90%)
Jul 08, 2022 0.9147 0.9229 0.8739 0.9065 693,605 +0.00(+0.00%)
Jul 07, 2022 0.8575 0.9147 0.8330 0.9065 770,434 +0.04(+4.72%)
Jul 06, 2022 0.8249 0.8657 0.8167 0.8657 527,983 +0.02(+1.92%)
Jul 05, 2022 0.8984 0.9310 0.8012 0.8494 1,078,835 -0.06(-6.31%)
Jul 01, 2022 0.8984 0.9270 0.8984 0.9065 223,146 +0.00(+0.00%)
Jun 30, 2022 0.9229 0.9474 0.8820 0.9065 691,098 -0.02(-2.63%)
Jun 29, 2022 0.9474 0.9627 0.9310 0.9310 430,724 -0.02(-1.72%)
Jun 28, 2022 1.005 1.013 0.9433 0.9474 545,430 -0.05(-4.92%)
Jun 27, 2022 0.9637 1.005 0.9637 0.9964 241,335 +0.02(+2.52%)
Jun 24, 2022 0.9555 0.9925 0.9229 0.9719 601,103 +0.03(+3.48%)
Jun 23, 2022 0.9964 1.013 0.9229 0.9392 1,743,128 -0.06(-5.74%)
Jun 22, 2022 0.9800 1.045 0.8902 0.9964 6,648,713 -0.02(-1.61%)
Jun 21, 2022 1.062 1.078 1.005 1.013 1,765,214 -0.05(-4.62%)
Jun 17, 2022 1.045 1.103 1.045 1.062 1,862,204 +0.01(+0.78%)
Jun 16, 2022 1.078 1.090 1.049 1.054 844,701 -0.05(-4.44%)
Jun 15, 2022 1.103 1.143 1.086 1.103 670,823 +0.00(+0.00%)
Jun 14, 2022 1.127 1.143 1.086 1.103 676,860 -0.03(-2.88%)
Jun 13, 2022 1.160 1.176 1.103 1.135 730,359 -0.06(-4.79%)
Jun 10, 2022 1.233 1.233 1.168 1.192 230,922 -0.03(-2.67%)
Jun 09, 2022 1.233 1.266 1.225 1.225 991,254 -0.02(-1.32%)
Jun 08, 2022 1.176 1.258 1.160 1.241 567,553 +0.06(+4.83%)
Jun 07, 2022 1.184 1.192 1.152 1.184 414,991 -0.01(-0.69%)
Jun 06, 2022 1.241 1.258 1.172 1.192 522,973 -0.04(-3.31%)
Jun 03, 2022 1.152 1.233 1.152 1.233 673,565 +0.07(+5.59%)
Jun 02, 2022 1.094 1.184 1.094 1.168 1,591,766 +0.07(+5.93%)
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.