Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	3.272	3.332	3.236	3.325	1,702,334	+0.03(+1.01%)
Sep 27, 2018	3.292	3.322	3.279	3.292	704,229	+0.00(+0.00%)
Sep 26, 2018	3.319	3.335	3.279	3.292	587,485	-0.03(-0.80%)
Sep 25, 2018	3.305	3.332	3.259	3.319	401,242	+0.02(+0.60%)
Sep 24, 2018	3.272	3.345	3.232	3.299	350,339	+0.02(+0.61%)
Sep 21, 2018	3.252	3.339	3.219	3.279	1,915,974	+0.02(+0.61%)
Sep 20, 2018	3.173	3.279	3.173	3.259	506,861	+0.08(+2.51%)
Sep 19, 2018	3.239	3.239	3.166	3.179	254,517	-0.05(-1.64%)
Sep 18, 2018	3.239	3.239	3.183	3.232	243,572	+0.01(+0.21%)
Sep 17, 2018	3.120	3.242	3.120	3.226	331,333	+0.09(+2.75%)
Sep 14, 2018	3.193	3.212	3.106	3.139	348,180	-0.05(-1.46%)
Sep 13, 2018	3.086	3.193	3.080	3.186	384,799	+0.13(+4.12%)
Sep 12, 2018	3.073	3.126	3.053	3.060	2,326,728	-0.01(-0.43%)
Sep 11, 2018	3.033	3.106	3.033	3.073	408,115	+0.01(+0.43%)
Sep 10, 2018	3.120	3.146	3.053	3.060	399,103	-0.07(-2.33%)
Sep 07, 2018	3.139	3.153	3.093	3.133	521,593	-0.02(-0.63%)
Sep 06, 2018	3.146	3.179	3.133	3.153	266,678	+0.01(+0.21%)
Sep 05, 2018	3.106	3.159	3.093	3.146	395,497	+0.01(+0.42%)

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.