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 )

2.930 +0.050 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 29, 2017 3.822 3.866 3.806 3.822 317,286 -0.01(-0.17%)
Sep 28, 2017 3.777 3.847 3.777 3.828 480,644 +0.05(+1.35%)
Sep 27, 2017 3.790 3.828 3.777 3.777 356,269 -0.04(-1.00%)
Sep 26, 2017 3.790 3.847 3.777 3.815 571,230 +0.04(+1.18%)
Sep 25, 2017 3.758 3.809 3.745 3.771 433,753 +0.03(+0.85%)
Sep 22, 2017 3.809 3.841 3.739 3.739 401,791 -0.06(-1.68%)
Sep 21, 2017 3.803 3.822 3.739 3.803 372,465 +0.03(+0.67%)
Sep 20, 2017 3.732 3.815 3.732 3.777 440,019 +0.07(+1.89%)
Sep 19, 2017 3.739 3.777 3.675 3.707 113,160 -0.04(-1.19%)
Sep 18, 2017 3.739 3.752 3.707 3.752 143,915 +0.02(+0.51%)
Sep 15, 2017 3.726 3.774 3.682 3.732 286,476 +0.01(+0.34%)
Sep 14, 2017 3.720 3.758 3.669 3.720 169,688 -0.01(-0.17%)
Sep 13, 2017 3.739 3.752 3.624 3.726 427,361 -0.01(-0.34%)
Sep 12, 2017 3.783 3.796 3.739 3.739 158,441 -0.03(-0.84%)
Sep 11, 2017 3.771 3.809 3.739 3.771 193,036 +0.03(+0.85%)
Sep 08, 2017 3.752 3.790 3.720 3.739 215,074 -0.03(-0.68%)
Sep 07, 2017 3.752 3.790 3.688 3.764 376,807 +0.03(+0.68%)
Sep 06, 2017 3.713 3.777 3.701 3.739 167,498 +0.03(+0.86%)
Sep 05, 2017 3.771 3.822 3.707 3.707 535,630 -0.06(-1.69%)
Sep 01, 2017 3.732 3.822 3.720 3.771 220,409 +0.04(+1.02%)
Aug 31, 2017 3.739 3.809 3.694 3.732 254,443 +0.01(+0.34%)
Aug 30, 2017 3.758 3.866 3.707 3.720 365,117 -0.11(-2.83%)
Aug 29, 2017 3.694 3.866 3.694 3.828 822,833 +0.10(+2.56%)
Aug 28, 2017 3.637 3.777 3.637 3.732 761,461 +0.17(+4.83%)
Aug 25, 2017 3.535 3.580 3.535 3.561 212,745 +0.01(+0.36%)
Aug 24, 2017 3.541 3.554 3.510 3.548 585,988 +0.02(+0.54%)
Aug 23, 2017 3.535 3.541 3.497 3.529 368,684 +0.01(+0.18%)
Aug 22, 2017 3.535 3.541 3.516 3.522 99,137 -0.01(-0.18%)
Aug 21, 2017 3.529 3.548 3.503 3.529 184,931 +0.01(+0.36%)
Aug 18, 2017 3.554 3.554 3.497 3.516 202,248 -0.03(-0.72%)
Aug 17, 2017 3.586 3.599 3.535 3.541 368,268 -0.04(-1.07%)
Aug 16, 2017 3.548 3.605 3.548 3.580 237,514 +0.04(+1.08%)
Aug 15, 2017 3.522 3.567 3.506 3.541 90,452 +0.03(+0.72%)
Aug 14, 2017 3.471 3.548 3.459 3.516 254,566 +0.03(+0.73%)
Aug 11, 2017 3.484 3.516 3.433 3.490 238,831 +0.02(+0.55%)
Aug 10, 2017 3.478 3.490 3.452 3.471 225,076 +0.00(+0.00%)
Aug 09, 2017 3.478 3.497 3.420 3.471 268,827 -0.01(-0.37%)
Aug 08, 2017 3.471 3.503 3.446 3.484 246,990 +0.02(+0.55%)
Aug 07, 2017 3.471 3.503 3.438 3.465 230,653 -0.01(-0.18%)
Aug 04, 2017 3.478 3.484 3.431 3.471 329,299 +0.01(+0.37%)
Aug 03, 2017 3.484 3.503 3.433 3.459 337,653 -0.03(-0.73%)
Aug 02, 2017 3.478 3.503 3.446 3.484 289,380 +0.01(+0.37%)
Aug 01, 2017 3.497 3.503 3.420 3.471 200,958 -0.01(-0.37%)
Jul 31, 2017 3.548 3.580 3.465 3.484 1,828,779 -0.06(-1.62%)
Jul 28, 2017 3.567 3.567 3.465 3.541 361,610 -0.01(-0.36%)
Jul 27, 2017 3.599 3.611 3.516 3.554 515,730 -0.05(-1.41%)
Jul 26, 2017 3.631 3.631 3.554 3.605 342,363 +0.00(+0.00%)
Jul 25, 2017 3.650 3.726 3.592 3.605 379,668 -0.04(-1.05%)
Jul 24, 2017 3.631 3.656 3.599 3.643 398,973 +0.03(+0.70%)
Jul 21, 2017 3.624 3.643 3.573 3.618 739,383 +0.02(+0.53%)
Jul 20, 2017 3.662 3.662 3.580 3.599 224,952 -0.01(-0.35%)
Jul 19, 2017 3.707 3.707 3.599 3.611 360,457 -0.08(-2.24%)
Jul 18, 2017 3.675 3.707 3.631 3.694 375,157 +0.01(+0.35%)
Jul 17, 2017 3.650 3.682 3.627 3.682 258,367 +0.03(+0.87%)
Jul 14, 2017 3.650 3.694 3.637 3.650 785,376 +0.01(+0.35%)
Jul 13, 2017 3.592 3.650 3.580 3.637 408,576 +0.04(+1.06%)
Jul 12, 2017 3.599 3.616 3.583 3.599 404,044 +0.01(+0.36%)
Jul 11, 2017 3.586 3.637 3.554 3.586 226,982 +0.00(+0.00%)
Jul 10, 2017 3.522 3.605 3.522 3.586 299,276 +0.07(+1.99%)
Jul 07, 2017 3.535 3.554 3.503 3.516 451,525 +0.01(+0.36%)
Jul 06, 2017 3.522 3.529 3.465 3.503 814,563 -0.02(-0.54%)
Jul 05, 2017 3.503 3.529 3.478 3.522 281,402 +0.02(+0.55%)
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.