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 )

3.090 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 30, 2020 2.646 2.683 2.582 2.671 353,133 +0.00(+0.00%)
Oct 29, 2020 2.614 2.679 2.582 2.671 993,756 +0.09(+3.42%)
Oct 28, 2020 2.622 2.655 2.542 2.582 555,227 -0.09(-3.30%)
Oct 27, 2020 2.727 2.759 2.646 2.671 340,321 -0.06(-2.06%)
Oct 26, 2020 2.735 2.783 2.719 2.727 247,109 -0.06(-2.02%)
Oct 23, 2020 2.807 2.815 2.759 2.783 248,141 -0.02(-0.57%)
Oct 22, 2020 2.799 2.831 2.783 2.799 315,145 -0.02(-0.57%)
Oct 21, 2020 2.831 2.879 2.791 2.815 330,727 -0.03(-1.13%)
Oct 20, 2020 2.775 2.855 2.751 2.847 398,345 +0.09(+3.20%)
Oct 19, 2020 2.775 2.799 2.743 2.759 266,325 -0.02(-0.58%)
Oct 16, 2020 2.743 2.799 2.727 2.775 407,998 +0.03(+1.17%)
Oct 15, 2020 2.703 2.783 2.686 2.743 276,475 +0.02(+0.88%)
Oct 14, 2020 2.703 2.751 2.671 2.719 465,157 +0.06(+2.42%)
Oct 13, 2020 2.767 2.767 2.646 2.655 371,257 -0.14(-5.16%)
Oct 12, 2020 2.775 2.815 2.743 2.799 429,006 +0.04(+1.45%)
Oct 09, 2020 2.703 2.775 2.703 2.759 302,008 +0.06(+2.08%)
Oct 08, 2020 2.655 2.723 2.655 2.703 297,185 +0.04(+1.51%)
Oct 07, 2020 2.719 2.719 2.646 2.663 249,962 -0.01(-0.30%)
Oct 06, 2020 2.727 2.743 2.667 2.671 239,341 -0.07(-2.63%)
Oct 05, 2020 2.751 2.775 2.687 2.743 347,104 +0.01(+0.29%)
Oct 02, 2020 2.727 2.799 2.727 2.735 208,363 -0.02(-0.87%)
Oct 01, 2020 2.775 2.791 2.735 2.759 191,138 +0.00(+0.00%)
Sep 30, 2020 2.655 2.775 2.655 2.759 853,733 +0.10(+3.93%)
Sep 29, 2020 2.727 2.735 2.655 2.655 263,348 -0.07(-2.65%)
Sep 28, 2020 2.727 2.783 2.711 2.727 223,672 +0.02(+0.59%)
Sep 25, 2020 2.671 2.719 2.642 2.711 356,749 +0.05(+1.81%)
Sep 24, 2020 2.679 2.695 2.638 2.663 417,686 -0.02(-0.60%)
Sep 23, 2020 2.767 2.767 2.630 2.679 711,608 -0.09(-3.19%)
Sep 22, 2020 2.743 2.791 2.687 2.767 889,896 +0.01(+0.29%)
Sep 21, 2020 2.743 2.767 2.727 2.759 184,195 -0.01(-0.29%)
Sep 18, 2020 2.831 2.831 2.767 2.767 282,057 -0.06(-1.99%)
Sep 17, 2020 2.815 2.851 2.795 2.823 354,315 -0.01(-0.28%)
Sep 16, 2020 2.823 2.871 2.823 2.831 441,742 +0.01(+0.28%)
Sep 15, 2020 2.855 2.857 2.807 2.823 527,293 -0.01(-0.28%)
Sep 14, 2020 2.887 2.911 2.807 2.831 329,596 -0.06(-1.94%)
Sep 11, 2020 2.831 2.887 2.787 2.887 436,678 +0.10(+3.45%)
Sep 10, 2020 2.895 2.935 2.791 2.791 350,761 -0.10(-3.60%)
Sep 09, 2020 2.943 2.979 2.879 2.895 378,355 -0.04(-1.37%)
Sep 08, 2020 2.943 2.998 2.919 2.935 265,736 -0.02(-0.54%)
Sep 04, 2020 2.991 2.991 2.911 2.951 638,682 +0.01(+0.27%)
Sep 03, 2020 2.999 2.999 2.919 2.943 260,263 -0.06(-1.87%)
Sep 02, 2020 3.063 3.063 2.967 2.999 371,209 -0.04(-1.32%)
Sep 01, 2020 3.015 3.072 3.007 3.039 366,942 +0.02(+0.53%)
Aug 31, 2020 3.055 3.088 2.975 3.023 520,072 -0.06(-2.08%)
Aug 28, 2020 3.063 3.104 3.023 3.088 220,583 +0.08(+2.67%)
Aug 27, 2020 2.967 3.023 2.943 3.007 379,667 +0.02(+0.81%)
Aug 26, 2020 3.080 3.080 2.967 2.983 233,841 -0.06(-2.11%)
Aug 25, 2020 3.088 3.096 2.999 3.047 402,937 -0.01(-0.26%)
Aug 24, 2020 3.072 3.080 3.031 3.055 381,997 -0.02(-0.52%)
Aug 21, 2020 3.080 3.080 3.027 3.072 194,273 +0.01(+0.26%)
Aug 20, 2020 3.047 3.080 3.015 3.063 237,054 +0.02(+0.79%)
Aug 19, 2020 2.999 3.096 2.975 3.039 441,065 +0.03(+1.07%)
Aug 18, 2020 2.999 3.039 2.999 3.007 245,680 +0.02(+0.81%)
Aug 17, 2020 3.023 3.050 2.979 2.983 250,006 -0.06(-1.85%)
Aug 14, 2020 3.080 3.100 3.019 3.039 217,216 -0.02(-0.79%)
Aug 13, 2020 3.120 3.120 3.055 3.063 296,584 -0.04(-1.29%)
Aug 12, 2020 3.088 3.136 3.051 3.104 446,115 +0.01(+0.26%)
Aug 11, 2020 3.120 3.160 3.047 3.096 408,669 -0.03(-1.03%)
Aug 10, 2020 3.216 3.248 3.096 3.128 1,385,973 -0.07(-2.26%)
Aug 07, 2020 3.208 3.263 3.184 3.200 1,304,050 -0.03(-0.99%)
Aug 06, 2020 3.176 3.252 3.124 3.232 272,689 +0.04(+1.26%)
Aug 05, 2020 3.248 3.248 3.160 3.192 217,849 -0.03(-1.00%)
Aug 04, 2020 3.240 3.272 3.216 3.224 316,729 -0.05(-1.47%)
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.