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 )

3.030 +0.100 (+3.41%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2022 1.131 1.156 1.115 1.131 481,905 +0.04(+3.76%)
Sep 29, 2022 1.196 1.196 1.074 1.090 505,271 -0.15(-11.92%)
Sep 28, 2022 1.147 1.246 1.147 1.237 963,056 +0.08(+7.09%)
Sep 27, 2022 1.196 1.213 1.156 1.156 294,024 -0.02(-2.08%)
Sep 26, 2022 1.205 1.221 1.172 1.180 353,889 -0.03(-2.70%)
Sep 23, 2022 1.295 1.295 1.188 1.213 671,130 -0.11(-8.64%)
Sep 22, 2022 1.344 1.393 1.311 1.328 550,686 -0.02(-1.22%)
Sep 21, 2022 1.393 1.418 1.319 1.344 536,042 -0.09(-6.29%)
Sep 20, 2022 1.451 1.451 1.373 1.434 368,612 -0.02(-1.69%)
Sep 19, 2022 1.369 1.475 1.352 1.459 407,015 +0.05(+3.49%)
Sep 16, 2022 1.418 1.426 1.377 1.410 791,384 -0.02(-1.15%)
Sep 15, 2022 1.500 1.541 1.410 1.426 549,018 -0.09(-5.95%)
Sep 14, 2022 1.516 1.557 1.475 1.516 544,648 +0.02(+1.65%)
Sep 13, 2022 1.508 1.528 1.467 1.492 379,945 -0.05(-3.19%)
Sep 12, 2022 1.516 1.549 1.485 1.541 279,960 +0.06(+3.87%)
Sep 09, 2022 1.532 1.557 1.482 1.483 537,207 -0.02(-1.63%)
Sep 08, 2022 1.565 1.582 1.500 1.508 499,574 -0.04(-2.65%)
Sep 07, 2022 1.500 1.549 1.475 1.549 1,005,429 +0.02(+1.61%)
Sep 06, 2022 1.475 1.598 1.467 1.524 2,787,171 +0.07(+4.49%)
Sep 02, 2022 1.393 1.467 1.393 1.459 1,261,495 +0.05(+3.49%)
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.