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 -0.080 (-2.70%)
Official Closing 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 (%)
May 22, 2024 2.960 2.980 2.870 2.880 487,694 -0.08(-2.56%)
May 21, 2024 2.918 2.960 2.918 2.956 281,904 +0.02(+0.63%)
May 20, 2024 2.918 2.993 2.918 2.937 336,458 +0.02(+0.64%)
May 17, 2024 2.937 2.984 2.900 2.918 326,227 -0.03(-0.95%)
May 16, 2024 2.974 3.021 2.937 2.946 284,944 -0.06(-1.86%)
May 15, 2024 2.965 3.021 2.928 3.002 454,503 +0.07(+2.22%)
May 14, 2024 2.881 2.965 2.862 2.937 395,353 +0.06(+1.94%)
May 13, 2024 2.881 2.918 2.853 2.881 618,188 +0.00(+0.00%)
May 10, 2024 2.881 2.914 2.853 2.881 768,446 +0.00(+0.00%)
May 09, 2024 2.834 2.909 2.834 2.881 1,070,370 +0.04(+1.31%)
May 08, 2024 2.788 2.844 2.769 2.844 261,931 +0.08(+3.04%)
May 07, 2024 2.769 2.797 2.751 2.760 309,415 +0.01(+0.34%)
May 06, 2024 2.723 2.797 2.723 2.751 329,802 +0.03(+1.03%)
May 03, 2024 2.760 2.769 2.713 2.723 480,638 -0.02(-0.68%)
May 02, 2024 2.788 2.806 2.732 2.741 229,658 -0.03(-1.01%)
May 01, 2024 2.760 2.797 2.732 2.769 159,265 +0.02(+0.68%)
Apr 30, 2024 2.797 2.853 2.751 2.751 380,204 -0.12(-4.22%)
Apr 29, 2024 2.769 2.888 2.769 2.872 894,992 +0.10(+3.70%)
Apr 26, 2024 2.816 2.816 2.760 2.769 277,815 -0.04(-1.33%)
Apr 25, 2024 2.769 2.811 2.769 2.806 223,832 +0.00(+0.00%)
Apr 24, 2024 2.825 2.825 2.779 2.806 355,959 -0.01(-0.33%)
Apr 23, 2024 2.825 2.853 2.806 2.816 250,297 -0.01(-0.33%)
Apr 22, 2024 2.723 2.825 2.723 2.825 451,515 +0.10(+3.77%)
Apr 19, 2024 2.723 2.760 2.709 2.723 185,503 +0.00(+0.00%)
Apr 18, 2024 2.723 2.788 2.676 2.723 182,130 +0.02(+0.69%)
Apr 17, 2024 2.639 2.732 2.639 2.704 322,097 +0.07(+2.84%)
Apr 16, 2024 2.695 2.732 2.629 2.629 332,814 -0.08(-3.09%)
Apr 15, 2024 2.760 2.811 2.704 2.713 291,455 -0.04(-1.36%)
Apr 12, 2024 2.825 2.872 2.751 2.751 510,399 -0.10(-3.60%)
Apr 11, 2024 2.834 2.890 2.816 2.853 191,121 +0.02(+0.66%)
Apr 10, 2024 2.909 2.928 2.834 2.834 305,890 -0.10(-3.49%)
Apr 09, 2024 2.900 2.956 2.900 2.937 338,657 +0.05(+1.61%)
Apr 08, 2024 2.890 2.960 2.872 2.890 453,634 +0.01(+0.32%)
Apr 05, 2024 2.900 2.918 2.872 2.881 176,931 +0.01(+0.32%)
Apr 04, 2024 2.853 2.918 2.844 2.872 362,301 +0.07(+2.33%)
Apr 03, 2024 2.806 2.853 2.797 2.806 336,776 +0.00(+0.00%)
Apr 02, 2024 2.769 2.816 2.769 2.806 404,190 +0.04(+1.35%)
Apr 01, 2024 2.844 2.844 2.760 2.769 471,087 -0.07(-2.62%)
Mar 28, 2024 2.806 2.853 2.830 2.844 523,566 +0.04(+1.33%)
Mar 27, 2024 2.741 2.806 2.727 2.806 494,801 +0.07(+2.38%)
Mar 26, 2024 2.769 2.769 2.713 2.741 363,406 +0.00(+0.00%)
Mar 25, 2024 2.732 2.783 2.727 2.741 455,638 +0.01(+0.34%)
Mar 22, 2024 2.760 2.760 2.695 2.732 569,864 -0.04(-1.35%)
Mar 21, 2024 2.741 2.769 2.723 2.769 390,905 +0.03(+1.02%)
Mar 20, 2024 2.695 2.751 2.657 2.741 421,715 +0.05(+1.73%)
Mar 19, 2024 2.751 2.751 2.685 2.695 386,721 -0.07(-2.36%)
Mar 18, 2024 2.872 2.881 2.751 2.760 548,741 -0.15(-5.13%)
Mar 15, 2024 2.788 2.937 2.779 2.909 2,403,125 +0.13(+4.70%)
Mar 14, 2024 2.769 2.816 2.769 2.779 643,286 +0.01(+0.34%)
Mar 13, 2024 2.825 2.825 2.760 2.769 312,714 -0.04(-1.33%)
Mar 12, 2024 2.732 2.816 2.732 2.806 411,989 +0.07(+2.73%)
Mar 11, 2024 2.751 2.806 2.713 2.732 561,262 +0.01(+0.34%)
Mar 08, 2024 2.685 2.746 2.685 2.723 385,780 +0.06(+2.10%)
Mar 07, 2024 2.695 2.718 2.667 2.667 493,637 -0.03(-1.04%)
Mar 06, 2024 2.685 2.703 2.662 2.695 579,954 +0.06(+2.12%)
Mar 05, 2024 2.685 2.713 2.629 2.639 463,653 -0.06(-2.08%)
Mar 04, 2024 2.704 2.747 2.676 2.695 642,042 +0.00(+0.00%)
Mar 01, 2024 2.816 2.816 2.681 2.695 818,054 -0.10(-3.67%)
Feb 29, 2024 2.788 2.872 2.769 2.797 800,511 +0.06(+2.04%)
Feb 28, 2024 2.713 2.741 2.676 2.741 397,137 +0.03(+1.03%)
Feb 27, 2024 2.713 2.741 2.676 2.713 415,507 +0.04(+1.39%)
Feb 26, 2024 2.667 2.695 2.629 2.676 741,819 -0.02(-0.69%)
Feb 23, 2024 2.723 2.723 2.657 2.695 341,312 -0.02(-0.69%)
Feb 22, 2024 2.797 2.797 2.681 2.713 755,405 -0.07(-2.68%)
Feb 21, 2024 2.825 2.834 2.741 2.788 1,336,715 -0.04(-1.32%)
Feb 20, 2024 2.760 2.825 2.732 2.825 997,419 +0.06(+2.02%)
Feb 16, 2024 2.704 2.769 2.667 2.769 1,145,507 +0.08(+3.12%)
Feb 15, 2024 2.648 2.704 2.648 2.685 661,957 +0.07(+2.86%)
Feb 14, 2024 2.564 2.629 2.559 2.611 938,011 +0.09(+3.70%)
Feb 13, 2024 2.555 2.564 2.508 2.517 855,507 -0.07(-2.53%)
Feb 12, 2024 2.499 2.583 2.499 2.583 715,764 +0.07(+2.97%)
Feb 09, 2024 2.592 2.620 2.508 2.508 856,397 -0.07(-2.89%)
Feb 08, 2024 2.611 2.634 2.555 2.583 684,059 -0.03(-1.07%)
Feb 07, 2024 2.667 2.685 2.583 2.611 559,439 -0.02(-0.71%)
Feb 06, 2024 2.648 2.676 2.620 2.629 413,915 +0.00(+0.00%)
Feb 05, 2024 2.620 2.667 2.611 2.629 613,269 -0.02(-0.70%)
Feb 02, 2024 2.751 2.751 2.639 2.648 495,679 -0.10(-3.73%)
Feb 01, 2024 2.732 2.755 2.705 2.751 523,666 +0.06(+2.08%)
Jan 31, 2024 2.723 2.751 2.676 2.695 920,579 -0.03(-1.03%)
Jan 30, 2024 2.806 2.806 2.713 2.723 570,753 -0.07(-2.67%)
Jan 29, 2024 2.797 2.825 2.779 2.797 750,240 +0.01(+0.33%)
Jan 26, 2024 2.751 2.797 2.713 2.788 965,501 +0.03(+1.01%)
Jan 25, 2024 2.769 2.769 2.709 2.760 866,658 +0.02(+0.68%)
Jan 24, 2024 2.723 2.760 2.713 2.741 767,556 +0.08(+3.16%)
Jan 23, 2024 2.657 2.704 2.648 2.657 627,470 +0.00(+0.00%)
Jan 22, 2024 2.639 2.657 2.597 2.657 1,161,283 -0.02(-0.70%)
Jan 19, 2024 2.620 2.676 2.620 2.676 538,409 +0.07(+2.50%)
Jan 18, 2024 2.657 2.676 2.597 2.611 1,679,127 -0.01(-0.29%)
Jan 17, 2024 2.628 2.664 2.605 2.618 1,308,785 -0.02(-0.70%)
Jan 16, 2024 2.775 2.809 2.628 2.637 734,499 -0.15(-5.30%)
Jan 12, 2024 2.757 2.803 2.720 2.784 540,009 +0.01(+0.33%)
Jan 11, 2024 2.775 2.798 2.766 2.775 674,525 +0.01(+0.33%)
Jan 10, 2024 2.784 2.784 2.738 2.766 1,112,043 -0.02(-0.66%)
Jan 09, 2024 2.812 2.821 2.775 2.784 959,377 -0.05(-1.63%)
Jan 08, 2024 2.867 2.877 2.821 2.830 729,748 -0.05(-1.60%)
Jan 05, 2024 2.913 2.932 2.858 2.877 464,744 -0.04(-1.27%)
Jan 04, 2024 2.913 2.932 2.867 2.913 665,195 +0.00(+0.00%)
Jan 03, 2024 2.950 2.960 2.895 2.913 466,733 -0.06(-1.86%)
Jan 02, 2024 2.987 3.024 2.927 2.969 632,315 -0.02(-0.62%)
Dec 29, 2023 2.941 2.987 2.909 2.987 610,288 +0.06(+2.21%)
Dec 28, 2023 2.978 3.006 2.909 2.923 691,970 -0.06(-1.86%)
Dec 27, 2023 3.024 3.043 2.969 2.978 628,959 -0.06(-2.12%)
Dec 26, 2023 3.116 3.135 3.024 3.043 719,236 -0.09(-2.94%)
Dec 22, 2023 3.125 3.144 3.107 3.135 635,789 +0.03(+0.89%)
Dec 21, 2023 3.107 3.125 3.089 3.107 677,016 +0.05(+1.51%)
Dec 20, 2023 3.162 3.162 3.056 3.061 844,013 -0.13(-4.05%)
Dec 19, 2023 3.116 3.199 3.043 3.190 716,560 +0.08(+2.67%)
Dec 18, 2023 3.227 3.236 3.098 3.107 701,820 -0.11(-3.44%)
Dec 15, 2023 3.245 3.245 3.165 3.218 2,777,230 -0.02(-0.57%)
Dec 14, 2023 3.227 3.255 3.208 3.236 945,592 +0.00(+0.00%)
Dec 13, 2023 3.153 3.236 3.107 3.236 945,679 +0.09(+2.93%)
Dec 12, 2023 3.098 3.153 3.038 3.144 896,523 +0.06(+2.10%)
Dec 11, 2023 3.089 3.098 2.987 3.079 1,111,340 -0.05(-1.47%)
Dec 08, 2023 3.125 3.144 3.084 3.125 842,410 +0.01(+0.30%)
Dec 07, 2023 3.135 3.143 3.107 3.116 1,297,416 -0.01(-0.29%)
Dec 06, 2023 3.144 3.162 3.089 3.125 828,533 +0.06(+1.80%)
Dec 05, 2023 3.052 3.079 3.015 3.070 378,123 +0.00(+0.00%)
Dec 04, 2023 3.135 3.135 3.033 3.070 650,762 -0.06(-2.06%)
Dec 01, 2023 2.987 3.135 2.987 3.135 637,943 +0.14(+4.62%)
Nov 30, 2023 2.996 2.996 2.941 2.996 1,339,894 +0.00(+0.00%)
Nov 29, 2023 3.015 3.015 2.934 2.996 834,783 +0.00(+0.00%)
Nov 28, 2023 3.006 3.015 2.978 2.996 593,784 -0.02(-0.61%)
Nov 27, 2023 2.978 3.029 2.950 3.015 791,616 +0.05(+1.55%)
Nov 24, 2023 2.978 2.978 2.960 2.969 291,552 +0.02(+0.63%)
Nov 22, 2023 2.969 2.978 2.913 2.950 465,709 -0.01(-0.31%)
Nov 21, 2023 2.996 3.015 2.941 2.960 668,327 -0.03(-0.93%)
Nov 20, 2023 2.950 2.996 2.932 2.987 924,657 +0.06(+2.21%)
Nov 17, 2023 2.895 2.941 2.886 2.923 450,289 +0.06(+1.93%)
Nov 16, 2023 2.913 2.941 2.840 2.867 834,062 -0.05(-1.58%)
Nov 15, 2023 2.904 2.932 2.895 2.913 375,839 +0.04(+1.28%)
Nov 14, 2023 2.803 2.886 2.803 2.877 800,520 +0.11(+4.00%)
Nov 13, 2023 2.794 2.794 2.710 2.766 578,159 -0.01(-0.33%)
Nov 10, 2023 2.766 2.803 2.738 2.775 549,600 +0.04(+1.35%)
Nov 09, 2023 2.784 2.812 2.729 2.738 416,284 -0.03(-1.00%)
Nov 08, 2023 2.821 2.823 2.757 2.766 756,277 -0.07(-2.60%)
Nov 07, 2023 2.849 2.858 2.821 2.840 772,410 -0.01(-0.32%)
Nov 06, 2023 2.886 2.886 2.840 2.849 917,423 +0.00(+0.00%)
Nov 03, 2023 2.858 2.876 2.840 2.849 515,281 +0.04(+1.31%)
Nov 02, 2023 2.794 2.830 2.784 2.812 646,296 +0.03(+0.99%)
Nov 01, 2023 2.692 2.784 2.688 2.784 418,187 +0.10(+3.78%)
Oct 31, 2023 2.683 2.738 2.655 2.683 663,497 +0.02(+0.69%)
Oct 30, 2023 2.674 2.692 2.628 2.664 871,997 +0.01(+0.35%)
Oct 27, 2023 2.664 2.692 2.632 2.655 451,454 +0.02(+0.70%)
Oct 26, 2023 2.637 2.678 2.618 2.637 1,423,707 -0.01(-0.35%)
Oct 25, 2023 2.655 2.775 2.637 2.646 1,236,819 +0.00(+0.00%)
Oct 24, 2023 2.600 2.711 2.600 2.646 2,446,091 +0.09(+3.61%)
Oct 23, 2023 2.563 2.609 2.512 2.554 736,620 +0.00(+0.00%)
Oct 20, 2023 2.618 2.618 2.549 2.554 588,734 -0.05(-1.77%)
Oct 19, 2023 2.637 2.655 2.591 2.600 1,326,968 -0.02(-0.70%)
Oct 18, 2023 2.646 2.646 2.595 2.618 1,964,117 -0.04(-1.39%)
Oct 17, 2023 2.582 2.664 2.582 2.655 1,293,682 +0.06(+2.13%)
Oct 16, 2023 2.683 2.699 2.591 2.600 1,486,423 -0.06(-2.08%)
Oct 13, 2023 2.664 2.683 2.641 2.655 653,539 +0.00(+0.00%)
Oct 12, 2023 2.720 2.720 2.621 2.655 725,167 -0.04(-1.37%)
Oct 11, 2023 2.674 2.724 2.664 2.692 911,957 +0.02(+0.69%)
Oct 10, 2023 2.720 2.720 2.655 2.674 1,008,241 -0.07(-2.68%)
Oct 09, 2023 2.609 2.757 2.609 2.747 951,680 +0.14(+5.30%)
Oct 06, 2023 2.554 2.618 2.499 2.609 674,767 +0.03(+1.07%)
Oct 05, 2023 2.655 2.655 2.572 2.582 583,148 -0.06(-2.10%)
Oct 04, 2023 2.628 2.655 2.554 2.637 987,541 +0.01(+0.35%)
Oct 03, 2023 2.720 2.720 2.618 2.628 928,521 -0.06(-2.40%)
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.