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, 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%)
Sep 01, 2022 1.319 1.434 1.295 1.410 779,016 +0.06(+4.24%)
Aug 31, 2022 1.369 1.418 1.336 1.352 375,519 -0.04(-2.94%)
Aug 30, 2022 1.410 1.414 1.336 1.393 503,090 -0.01(-0.59%)
Aug 29, 2022 1.328 1.410 1.299 1.401 976,817 +0.03(+2.40%)
Aug 26, 2022 1.377 1.377 1.311 1.369 251,655 +0.01(+0.60%)
Aug 25, 2022 1.311 1.360 1.287 1.360 326,076 +0.07(+5.73%)
Aug 24, 2022 1.278 1.291 1.246 1.287 337,183 +0.02(+1.95%)
Aug 23, 2022 1.262 1.303 1.237 1.262 459,949 +0.02(+1.32%)
Aug 22, 2022 1.213 1.254 1.188 1.246 388,557 +0.02(+2.01%)
Aug 19, 2022 1.303 1.311 1.211 1.221 365,189 -0.10(-7.45%)
Aug 18, 2022 1.344 1.344 1.278 1.319 348,001 -0.02(-1.23%)
Aug 17, 2022 1.344 1.344 1.250 1.336 317,040 +0.00(+0.00%)
Aug 16, 2022 1.311 1.336 1.287 1.336 360,794 +0.00(+0.00%)
Aug 15, 2022 1.303 1.336 1.303 1.336 245,969 +0.00(+0.00%)
Aug 12, 2022 1.319 1.344 1.287 1.336 361,359 +0.03(+2.52%)
Aug 11, 2022 1.311 1.311 1.278 1.303 226,543 +0.02(+1.92%)
Aug 10, 2022 1.295 1.303 1.262 1.278 177,264 +0.01(+0.64%)
Aug 09, 2022 1.311 1.311 1.246 1.270 697,210 -0.02(-1.90%)
Aug 08, 2022 1.328 1.328 1.246 1.295 302,780 +0.02(+1.94%)
Aug 05, 2022 1.229 1.344 1.222 1.270 1,189,836 +0.04(+3.33%)
Aug 04, 2022 1.180 1.246 1.172 1.229 577,364 +0.05(+4.17%)
Aug 03, 2022 1.164 1.205 1.156 1.180 402,208 +0.02(+2.13%)
Aug 02, 2022 1.164 1.180 1.147 1.156 281,861 -0.02(-2.08%)
Aug 01, 2022 1.115 1.180 1.090 1.180 483,749 +0.07(+6.67%)
Jul 29, 2022 1.188 1.196 1.106 1.106 650,370 -0.09(-7.53%)
Jul 28, 2022 1.188 1.217 1.131 1.196 1,074,286 +0.14(+13.18%)
Jul 27, 2022 1.033 1.065 1.000 1.057 1,132,572 +0.05(+4.88%)
Jul 26, 2022 1.016 1.049 0.9834 1.008 1,446,601 +0.01(+0.82%)
Jul 25, 2022 0.9752 1.008 0.9588 0.9998 617,233 +0.03(+3.39%)
Jul 22, 2022 0.9834 1.004 0.9588 0.9670 214,216 -0.01(-0.84%)
Jul 21, 2022 0.9752 0.9834 0.9342 0.9752 333,494 -0.01(-0.83%)
Jul 20, 2022 0.9834 0.9834 0.9588 0.9834 333,554 +0.00(+0.00%)
Jul 19, 2022 0.9670 0.9834 0.9588 0.9834 194,049 +0.03(+3.45%)
Jul 18, 2022 0.9670 0.9916 0.9383 0.9506 311,656 +0.00(+0.00%)
Jul 15, 2022 0.9261 0.9834 0.9179 0.9506 488,467 +0.02(+2.65%)
Jul 14, 2022 0.8687 0.9424 0.8687 0.9261 548,547 -0.01(-0.88%)
Jul 13, 2022 0.9097 0.9342 0.9015 0.9342 224,302 +0.02(+1.79%)
Jul 12, 2022 0.9179 0.9261 0.9015 0.9179 362,188 +0.00(+0.00%)
Jul 11, 2022 0.9179 0.9342 0.8933 0.9179 449,432 +0.01(+0.90%)
Jul 08, 2022 0.9179 0.9261 0.8769 0.9097 691,221 +0.00(+0.00%)
Jul 07, 2022 0.8605 0.9179 0.8359 0.9097 767,786 +0.04(+4.72%)
Jul 06, 2022 0.8277 0.8687 0.8195 0.8687 526,168 +0.02(+1.92%)
Jul 05, 2022 0.9015 0.9342 0.8039 0.8523 1,075,127 -0.06(-6.31%)
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.