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 UNCHANGED
Streaming Delayed 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 30, 2021 1.928 1.976 1.936 1.944 682,116 +0.01(+0.42%)
Sep 29, 2021 1.976 1.976 1.928 1.936 696,355 +0.00(+0.00%)
Sep 28, 2021 1.952 1.956 1.928 1.936 489,347 -0.01(-0.42%)
Sep 27, 2021 1.952 1.976 1.928 1.944 712,244 -0.02(-0.82%)
Sep 24, 2021 1.984 1.984 1.944 1.960 614,354 -0.06(-2.80%)
Sep 23, 2021 1.992 2.041 1.952 2.017 1,597,315 +0.04(+2.04%)
Sep 22, 2021 1.936 1.992 1.936 1.976 464,376 +0.03(+1.66%)
Sep 21, 2021 1.960 1.984 1.936 1.944 635,267 -0.02(-0.82%)
Sep 20, 2021 1.904 2.000 1.904 1.960 1,299,415 +0.06(+3.40%)
Sep 17, 2021 1.952 1.952 1.896 1.896 1,080,953 -0.07(-3.69%)
Sep 16, 2021 1.936 1.984 1.928 1.968 430,330 +0.04(+2.09%)
Sep 15, 2021 1.976 1.976 1.920 1.928 829,493 -0.06(-2.85%)
Sep 14, 2021 1.960 1.984 1.920 1.984 766,643 +0.05(+2.50%)
Sep 13, 2021 1.936 1.984 1.920 1.936 527,159 +0.01(+0.42%)
Sep 10, 2021 1.944 1.968 1.920 1.928 373,846 -0.02(-1.24%)
Sep 09, 2021 1.968 1.968 1.928 1.952 760,735 -0.05(-2.42%)
Sep 08, 2021 2.017 2.033 1.976 2.000 766,092 -0.06(-3.13%)
Sep 07, 2021 2.113 2.113 2.033 2.065 599,038 -0.04(-1.92%)
Sep 03, 2021 2.129 2.134 2.089 2.105 620,415 -0.01(-0.38%)
Sep 02, 2021 2.097 2.121 2.089 2.113 449,840 +0.00(+0.00%)
Sep 01, 2021 2.129 2.138 2.097 2.113 361,197 +0.00(+0.00%)
Aug 31, 2021 2.154 2.162 2.085 2.113 622,673 -0.02(-0.76%)
Aug 30, 2021 2.033 2.154 2.033 2.129 2,303,990 +0.11(+5.60%)
Aug 27, 2021 1.984 2.025 1.984 2.017 674,220 +0.03(+1.63%)
Aug 26, 2021 1.984 2.000 1.976 1.984 654,818 +0.00(+0.00%)
Aug 25, 2021 2.008 2.013 1.976 1.984 640,319 -0.01(-0.40%)
Aug 24, 2021 2.033 2.033 1.968 1.992 769,327 -0.02(-0.80%)
Aug 23, 2021 2.041 2.048 1.996 2.008 752,330 -0.02(-0.80%)
Aug 20, 2021 1.968 2.025 1.952 2.025 1,003,845 +0.06(+2.87%)
Aug 19, 2021 1.896 1.976 1.887 1.968 1,072,387 +0.06(+3.39%)
Aug 18, 2021 1.896 1.944 1.896 1.904 887,889 +0.00(+0.00%)
Aug 17, 2021 1.904 1.920 1.896 1.904 732,675 -0.02(-1.26%)
Aug 16, 2021 1.984 1.992 1.904 1.928 914,361 -0.05(-2.45%)
Aug 13, 2021 1.968 1.992 1.968 1.976 924,044 +0.00(+0.00%)
Aug 12, 2021 1.952 1.992 1.952 1.976 690,022 +0.02(+0.82%)
Aug 11, 2021 2.000 2.000 1.960 1.960 676,199 -0.02(-0.82%)
Aug 10, 2021 1.960 1.992 1.952 1.976 1,023,101 +0.00(+0.00%)
Aug 09, 2021 2.041 2.041 1.976 1.976 454,396 -0.05(-2.39%)
Aug 06, 2021 2.017 2.041 2.008 2.025 459,329 +0.01(+0.40%)
Aug 05, 2021 2.073 2.073 2.000 2.017 572,902 -0.02(-0.79%)
Aug 04, 2021 2.033 2.057 2.025 2.033 402,948 -0.01(-0.39%)
Aug 03, 2021 2.081 2.097 2.041 2.041 1,086,808 -0.05(-2.32%)
Aug 02, 2021 2.097 2.109 2.057 2.089 948,623 -0.01(-0.38%)
Jul 30, 2021 2.194 2.194 2.097 2.097 948,257 -0.06(-2.62%)
Jul 29, 2021 2.146 2.186 2.146 2.154 517,074 +0.01(+0.38%)
Jul 28, 2021 2.186 2.210 2.129 2.146 659,725 -0.03(-1.48%)
Jul 27, 2021 2.170 2.186 2.146 2.178 857,643 -0.01(-0.37%)
Jul 26, 2021 2.234 2.234 2.170 2.186 634,148 -0.02(-1.09%)
Jul 23, 2021 2.299 2.315 2.202 2.210 738,696 -0.07(-3.18%)
Jul 22, 2021 2.315 2.323 2.267 2.283 944,128 -0.03(-1.39%)
Jul 21, 2021 2.323 2.331 2.299 2.315 793,212 +0.00(+0.00%)
Jul 20, 2021 2.218 2.331 2.194 2.315 1,978,494 +0.10(+4.36%)
Jul 19, 2021 2.210 2.222 2.154 2.218 1,080,132 +0.02(+0.73%)
Jul 16, 2021 2.170 2.299 2.154 2.202 1,317,618 +0.04(+1.87%)
Jul 15, 2021 2.170 2.178 2.113 2.162 1,129,504 -0.01(-0.37%)
Jul 14, 2021 2.138 2.170 2.129 2.170 882,793 +0.03(+1.51%)
Jul 13, 2021 2.194 2.194 2.121 2.138 794,592 -0.05(-2.21%)
Jul 12, 2021 2.202 2.202 2.170 2.186 713,251 +0.00(+0.00%)
Jul 09, 2021 2.162 2.202 2.162 2.186 600,266 +0.01(+0.37%)
Jul 08, 2021 2.170 2.178 2.138 2.178 678,868 -0.01(-0.37%)
Jul 07, 2021 2.178 2.210 2.154 2.186 924,030 +0.02(+1.12%)
Jul 06, 2021 2.323 2.371 2.154 2.162 2,813,030 -0.19(-7.90%)
Jul 02, 2021 2.355 2.355 2.339 2.347 340,773 +0.00(+0.00%)
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.