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, 2016 2.831 2.873 2.723 2.861 2,245,525 +0.02(+0.85%)
Sep 29, 2016 2.927 2.999 2.807 2.837 696,781 -0.11(-3.88%)
Sep 28, 2016 2.958 2.989 2.940 2.952 418,250 +0.01(+0.41%)
Sep 27, 2016 3.012 3.012 2.927 2.940 304,535 -0.07(-2.20%)
Sep 26, 2016 3.114 3.144 2.982 3.006 582,926 -0.11(-3.67%)
Sep 23, 2016 3.144 3.187 3.102 3.120 525,248 -0.04(-1.14%)
Sep 22, 2016 3.156 3.175 3.114 3.156 246,900 -0.01(-0.19%)
Sep 21, 2016 3.072 3.168 3.042 3.162 374,768 +0.08(+2.54%)
Sep 20, 2016 2.988 3.114 2.982 3.084 471,161 +0.08(+2.81%)
Sep 19, 2016 3.036 3.072 2.940 3.000 563,798 -0.04(-1.39%)
Sep 16, 2016 3.048 3.096 2.988 3.042 480,503 -0.01(-0.39%)
Sep 15, 2016 3.084 3.144 3.018 3.054 712,080 -0.02(-0.59%)
Sep 14, 2016 3.132 3.132 3.072 3.072 328,253 -0.05(-1.54%)
Sep 13, 2016 3.150 3.162 3.099 3.120 547,550 -0.08(-2.45%)
Sep 12, 2016 3.168 3.211 3.102 3.199 270,280 +0.04(+1.14%)
Sep 09, 2016 3.205 3.235 3.144 3.162 587,123 -0.05(-1.50%)
Sep 08, 2016 3.229 3.247 3.174 3.211 349,321 -0.01(-0.19%)
Sep 07, 2016 3.265 3.265 3.171 3.217 224,392 -0.02(-0.74%)
Sep 06, 2016 3.259 3.265 3.205 3.241 267,298 -0.02(-0.74%)
Sep 02, 2016 3.259 3.265 3.265 3.265 341,985 +0.04(+1.31%)
Sep 01, 2016 3.283 3.301 3.190 3.223 275,861 -0.04(-1.29%)
Aug 31, 2016 3.301 3.319 3.199 3.265 564,178 -0.06(-1.81%)
Aug 30, 2016 3.325 3.337 3.277 3.325 1,689,182 +0.02(+0.73%)
Aug 29, 2016 3.325 3.349 3.271 3.301 238,277 -0.01(-0.18%)
Aug 26, 2016 3.355 3.368 3.265 3.307 410,678 -0.04(-1.26%)
Aug 25, 2016 3.313 3.385 3.247 3.349 430,960 +0.04(+1.27%)
Aug 24, 2016 3.301 3.325 3.259 3.307 1,466,095 +0.02(+0.55%)
Aug 23, 2016 3.301 3.331 3.277 3.289 1,053,550 +0.00(+0.00%)
Aug 22, 2016 3.277 3.307 3.217 3.289 470,233 +0.05(+1.49%)
Aug 19, 2016 3.265 3.349 3.241 3.241 816,721 -0.05(-1.47%)
Aug 18, 2016 3.180 3.343 3.180 3.289 1,724,198 +0.11(+3.61%)
Aug 17, 2016 3.331 3.331 3.174 3.174 1,523,254 -0.16(-4.70%)
Aug 16, 2016 3.452 3.500 3.319 3.331 1,585,551 -0.10(-2.98%)
Aug 15, 2016 3.542 3.554 3.397 3.433 1,188,575 -0.09(-2.56%)
Aug 12, 2016 3.614 3.647 3.506 3.524 494,664 -0.07(-1.85%)
Aug 11, 2016 3.596 3.632 3.560 3.590 205,676 +0.01(+0.17%)
Aug 10, 2016 3.614 3.614 3.560 3.584 547,184 -0.01(-0.17%)
Aug 09, 2016 3.632 3.632 3.566 3.590 447,921 -0.02(-0.50%)
Aug 08, 2016 3.560 3.662 3.524 3.608 1,847,346 +0.05(+1.35%)
Aug 05, 2016 3.530 3.566 3.524 3.560 971,852 +0.02(+0.51%)
Aug 04, 2016 3.524 3.560 3.500 3.542 210,806 +0.01(+0.17%)
Aug 03, 2016 3.446 3.548 3.439 3.536 237,263 +0.07(+2.09%)
Aug 02, 2016 3.403 3.476 3.403 3.464 285,808 +0.01(+0.35%)
Aug 01, 2016 3.446 3.482 3.409 3.452 718,688 -0.01(-0.17%)
Jul 29, 2016 3.415 3.494 3.409 3.458 536,572 +0.01(+0.17%)
Jul 28, 2016 3.446 3.464 3.373 3.452 782,920 +0.02(+0.53%)
Jul 27, 2016 3.446 3.470 3.391 3.433 679,726 -0.04(-1.04%)
Jul 26, 2016 3.494 3.506 3.427 3.470 482,905 -0.03(-0.86%)
Jul 25, 2016 3.566 3.566 3.464 3.500 672,365 -0.02(-0.68%)
Jul 22, 2016 3.476 3.566 3.433 3.524 671,724 +0.02(+0.52%)
Jul 21, 2016 3.518 3.554 3.482 3.506 741,061 +0.02(+0.69%)
Jul 20, 2016 3.482 3.560 3.464 3.482 1,911,749 -0.05(-1.37%)
Jul 19, 2016 3.548 3.596 3.494 3.530 1,092,671 -0.04(-1.01%)
Jul 18, 2016 3.452 3.578 3.427 3.566 255,481 +0.08(+2.25%)
Jul 15, 2016 3.452 3.536 3.452 3.488 2,206,565 +0.00(+0.00%)
Jul 14, 2016 3.470 3.557 3.367 3.488 540,931 +0.01(+0.17%)
Jul 13, 2016 3.433 3.530 3.409 3.482 600,965 +0.01(+0.35%)
Jul 12, 2016 3.464 3.518 3.455 3.470 590,631 +0.01(+0.35%)
Jul 11, 2016 3.415 3.512 3.385 3.458 348,828 +0.07(+1.95%)
Jul 08, 2016 3.476 3.494 3.409 3.391 15,929,005 -0.05(-1.40%)
Jul 07, 2016 3.446 3.494 3.397 3.439 162,547 -0.07(-1.89%)
Jul 06, 2016 3.409 3.518 3.397 3.506 513,149 +0.05(+1.39%)
Jul 05, 2016 3.433 3.476 3.385 3.458 197,352 -0.01(-0.17%)
Jul 01, 2016 3.494 3.464 3.464 3.464 255,991 -0.05(-1.37%)
Jun 30, 2016 3.433 3.542 3.403 3.512 315,774 +0.04(+1.04%)
Jun 29, 2016 3.427 3.518 3.415 3.476 530,954 +0.01(+0.35%)
Jun 28, 2016 3.343 3.494 3.337 3.464 465,524 +0.14(+4.36%)
Jun 27, 2016 3.367 3.367 3.187 3.319 812,164 -0.08(-2.48%)
Jun 24, 2016 3.355 3.424 3.313 3.403 392,745 -0.05(-1.57%)
Jun 23, 2016 3.458 3.548 3.373 3.458 438,490 +0.06(+1.77%)
Jun 22, 2016 3.361 3.446 3.343 3.397 628,281 +0.02(+0.71%)
Jun 21, 2016 3.373 3.439 3.349 3.373 593,616 -0.05(-1.41%)
Jun 20, 2016 3.343 3.443 3.343 3.421 446,374 +0.05(+1.61%)
Jun 17, 2016 3.247 3.379 3.247 3.367 654,051 +0.08(+2.38%)
Jun 16, 2016 3.241 3.301 3.156 3.289 916,679 +0.01(+0.18%)
Jun 15, 2016 3.223 3.295 3.223 3.283 415,348 +0.04(+1.30%)
Jun 14, 2016 3.265 3.295 3.205 3.241 1,158,842 -0.05(-1.65%)
Jun 13, 2016 3.313 3.313 3.247 3.295 1,102,927 -0.04(-1.08%)
Jun 10, 2016 3.409 3.415 3.325 3.331 736,313 -0.08(-2.47%)
Jun 09, 2016 3.439 3.482 3.373 3.415 1,489,457 -0.07(-2.07%)
Jun 08, 2016 3.494 3.506 3.452 3.488 740,170 +0.02(+0.70%)
Jun 07, 2016 3.403 3.488 3.373 3.464 814,628 +0.01(+0.35%)
Jun 06, 2016 3.446 3.488 3.415 3.452 644,552 -0.01(-0.17%)
Jun 03, 2016 3.415 3.470 3.385 3.458 2,342,299 +0.04(+1.06%)
Jun 02, 2016 3.458 3.458 3.397 3.421 1,577,069 -0.03(-0.87%)
Jun 01, 2016 3.409 3.452 3.349 3.452 1,505,612 +0.03(+0.88%)
May 31, 2016 3.325 3.452 3.283 3.421 3,079,434 +0.07(+2.16%)
May 27, 2016 3.343 3.349 3.349 3.349 827,572 +0.01(+0.18%)
May 26, 2016 3.355 3.373 3.319 3.343 1,579,357 -0.01(-0.36%)
May 25, 2016 3.217 3.415 3.217 3.355 1,076,523 +0.13(+3.92%)
May 24, 2016 3.144 3.355 3.144 3.229 1,841,666 +0.03(+0.94%)
May 23, 2016 3.301 3.301 3.162 3.199 919,111 -0.07(-2.03%)
May 20, 2016 3.247 3.334 3.229 3.265 478,423 -0.02(-0.55%)
May 19, 2016 3.205 3.313 3.205 3.283 683,216 +0.00(+0.00%)
May 18, 2016 3.427 3.464 3.283 3.283 758,157 -0.11(-3.20%)
May 17, 2016 3.241 3.409 3.211 3.391 1,090,050 +0.05(+1.44%)
May 16, 2016 3.343 3.482 3.211 3.343 1,735,272 -0.06(-1.77%)
May 13, 2016 3.452 3.548 3.373 3.403 400,669 -0.07(-2.07%)
May 12, 2016 3.493 3.546 3.464 3.475 247,651 -0.01(-0.17%)
May 11, 2016 3.452 3.546 3.419 3.481 741,510 +0.02(+0.51%)
May 10, 2016 3.464 3.510 3.449 3.464 1,377,847 +0.00(+0.00%)
May 09, 2016 3.434 3.534 3.411 3.464 779,427 -0.04(-1.01%)
May 06, 2016 3.534 3.622 3.493 3.499 673,732 -0.04(-1.00%)
May 05, 2016 3.528 3.616 3.510 3.534 2,496,134 -0.01(-0.33%)
May 04, 2016 3.581 3.610 3.422 3.546 5,179,665 -0.09(-2.58%)
May 03, 2016 3.593 3.669 3.540 3.640 751,599 +0.04(+0.98%)
May 02, 2016 3.687 3.692 3.546 3.604 644,378 -0.14(-3.61%)
Apr 29, 2016 3.522 3.798 3.481 3.739 2,222,690 +0.15(+4.26%)
Apr 28, 2016 3.604 3.675 3.469 3.587 408,707 -0.04(-1.13%)
Apr 27, 2016 3.910 3.910 3.346 3.628 772,038 -0.09(-2.52%)
Apr 26, 2016 3.763 3.786 3.669 3.722 35,827 -0.08(-2.16%)
Apr 25, 2016 3.910 3.910 3.739 3.804 60,296 -0.13(-3.28%)
Apr 22, 2016 3.869 3.998 3.845 3.933 60,921 +0.09(+2.29%)
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.