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 )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2020 2.467 2.578 2.467 2.563 918,800 +0.10(+3.93%)
Sep 29, 2020 2.534 2.541 2.467 2.467 283,419 -0.07(-2.65%)
Sep 28, 2020 2.534 2.586 2.519 2.534 240,719 +0.01(+0.59%)
Sep 25, 2020 2.481 2.526 2.455 2.519 383,939 +0.04(+1.81%)
Sep 24, 2020 2.489 2.504 2.452 2.474 449,520 -0.01(-0.60%)
Sep 23, 2020 2.571 2.571 2.444 2.489 765,843 -0.08(-3.19%)
Sep 22, 2020 2.548 2.593 2.496 2.571 957,719 +0.01(+0.29%)
Sep 21, 2020 2.548 2.571 2.534 2.563 198,233 -0.01(-0.29%)
Sep 18, 2020 2.630 2.630 2.571 2.571 303,554 -0.05(-1.99%)
Sep 17, 2020 2.616 2.649 2.597 2.623 381,319 -0.01(-0.28%)
Sep 16, 2020 2.623 2.668 2.623 2.630 475,409 +0.01(+0.28%)
Sep 15, 2020 2.653 2.655 2.608 2.623 567,481 -0.01(-0.28%)
Sep 14, 2020 2.683 2.705 2.608 2.630 354,716 -0.05(-1.94%)
Sep 11, 2020 2.630 2.683 2.589 2.683 469,959 +0.09(+3.45%)
Sep 10, 2020 2.690 2.727 2.593 2.593 377,494 -0.10(-3.60%)
Sep 09, 2020 2.735 2.768 2.675 2.690 407,191 -0.04(-1.37%)
Sep 08, 2020 2.735 2.785 2.712 2.727 285,989 -0.01(-0.54%)
Sep 04, 2020 2.779 2.779 2.705 2.742 687,359 +0.01(+0.27%)
Sep 03, 2020 2.787 2.787 2.712 2.735 280,099 -0.05(-1.87%)
Sep 02, 2020 2.847 2.847 2.757 2.787 399,500 -0.04(-1.32%)
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.