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 )

3.190 +0.060 (+1.92%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 20, 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 (%)
Dec 29, 2023 3.154 3.204 3.120 3.204 569,025 +0.07(+2.21%)
Dec 28, 2023 3.194 3.224 3.120 3.135 645,184 -0.06(-1.86%)
Dec 27, 2023 3.243 3.263 3.184 3.194 586,434 -0.07(-2.12%)
Dec 26, 2023 3.342 3.362 3.243 3.263 670,607 -0.10(-2.94%)
Dec 22, 2023 3.352 3.372 3.332 3.362 592,802 +0.03(+0.89%)
Dec 21, 2023 3.332 3.352 3.313 3.332 631,241 +0.05(+1.51%)
Dec 20, 2023 3.392 3.392 3.278 3.283 786,947 -0.14(-4.05%)
Dec 19, 2023 3.342 3.431 3.273 3.421 668,112 +0.09(+2.67%)
Dec 18, 2023 3.461 3.471 3.322 3.332 654,368 -0.12(-3.44%)
Dec 15, 2023 3.481 3.481 3.394 3.451 2,589,454 -0.02(-0.57%)
Dec 14, 2023 3.461 3.491 3.441 3.471 881,658 +0.00(+0.00%)
Dec 13, 2023 3.382 3.471 3.332 3.471 881,739 +0.10(+2.93%)
Dec 12, 2023 3.322 3.382 3.258 3.372 835,907 +0.07(+2.10%)
Dec 11, 2023 3.313 3.322 3.204 3.303 1,036,199 -0.05(-1.48%)
Dec 08, 2023 3.352 3.372 3.308 3.352 785,453 +0.01(+0.30%)
Dec 07, 2023 3.362 3.371 3.332 3.342 1,209,694 -0.01(-0.30%)
Dec 06, 2023 3.372 3.392 3.313 3.352 772,514 +0.06(+1.80%)
Dec 05, 2023 3.273 3.303 3.233 3.293 352,557 +0.00(+0.00%)
Dec 04, 2023 3.362 3.362 3.253 3.293 606,763 -0.07(-2.06%)
Dec 01, 2023 3.204 3.362 3.204 3.362 594,810 +0.15(+4.62%)
Nov 30, 2023 3.214 3.214 3.154 3.214 1,249,300 +0.00(+0.00%)
Nov 29, 2023 3.233 3.233 3.147 3.214 778,341 +0.00(+0.00%)
Nov 28, 2023 3.224 3.233 3.194 3.214 553,636 -0.02(-0.61%)
Nov 27, 2023 3.194 3.248 3.164 3.233 738,093 +0.05(+1.55%)
Nov 24, 2023 3.194 3.194 3.174 3.184 271,840 +0.02(+0.62%)
Nov 22, 2023 3.184 3.194 3.125 3.164 434,222 -0.01(-0.31%)
Nov 21, 2023 3.214 3.233 3.154 3.174 623,140 -0.03(-0.93%)
Nov 20, 2023 3.164 3.214 3.144 3.204 862,138 +0.07(+2.21%)
Nov 17, 2023 3.105 3.154 3.095 3.135 419,844 +0.06(+1.93%)
Nov 16, 2023 3.125 3.154 3.046 3.075 777,669 -0.05(-1.58%)
Nov 15, 2023 3.115 3.144 3.105 3.125 350,428 +0.04(+1.28%)
Nov 14, 2023 3.006 3.095 3.006 3.085 746,394 +0.12(+4.00%)
Nov 13, 2023 2.996 2.996 2.907 2.966 539,069 -0.01(-0.33%)
Nov 10, 2023 2.966 3.006 2.937 2.976 512,440 +0.04(+1.35%)
Nov 09, 2023 2.986 3.016 2.927 2.937 388,138 -0.03(-1.00%)
Nov 08, 2023 3.026 3.028 2.957 2.966 705,144 -0.08(-2.60%)
Nov 07, 2023 3.055 3.065 3.026 3.046 720,186 -0.01(-0.32%)
Nov 06, 2023 3.095 3.095 3.046 3.055 855,394 +0.00(+0.00%)
Nov 03, 2023 3.065 3.085 3.046 3.055 480,442 +0.04(+1.31%)
Nov 02, 2023 2.996 3.036 2.986 3.016 602,598 +0.03(+0.99%)
Nov 01, 2023 2.887 2.986 2.882 2.986 389,913 +0.11(+3.78%)
Oct 31, 2023 2.877 2.937 2.848 2.877 618,636 +0.02(+0.69%)
Oct 30, 2023 2.868 2.887 2.818 2.858 813,039 +0.01(+0.35%)
Oct 27, 2023 2.858 2.887 2.823 2.848 420,930 +0.02(+0.70%)
Oct 26, 2023 2.828 2.873 2.808 2.828 1,327,446 -0.01(-0.35%)
Oct 25, 2023 2.848 2.976 2.828 2.838 1,153,194 +0.00(+0.00%)
Oct 24, 2023 2.788 2.907 2.788 2.838 2,280,705 +0.10(+3.61%)
Oct 23, 2023 2.749 2.798 2.695 2.739 686,815 +0.00(+0.00%)
Oct 20, 2023 2.808 2.808 2.734 2.739 548,928 -0.05(-1.77%)
Oct 19, 2023 2.828 2.848 2.779 2.788 1,237,248 -0.02(-0.70%)
Oct 18, 2023 2.838 2.838 2.784 2.808 1,831,318 -0.04(-1.39%)
Oct 17, 2023 2.769 2.858 2.769 2.848 1,206,213 +0.06(+2.13%)
Oct 16, 2023 2.877 2.894 2.779 2.788 1,385,922 -0.06(-2.08%)
Oct 13, 2023 2.858 2.877 2.833 2.848 609,352 +0.00(+0.00%)
Oct 12, 2023 2.917 2.917 2.811 2.848 676,137 -0.04(-1.37%)
Oct 11, 2023 2.868 2.922 2.858 2.887 850,297 +0.02(+0.69%)
Oct 10, 2023 2.917 2.917 2.848 2.868 940,072 -0.08(-2.68%)
Oct 09, 2023 2.798 2.957 2.798 2.947 887,335 +0.15(+5.30%)
Oct 06, 2023 2.739 2.808 2.680 2.798 629,145 +0.03(+1.07%)
Oct 05, 2023 2.848 2.848 2.759 2.769 543,720 -0.06(-2.10%)
Oct 04, 2023 2.818 2.848 2.739 2.828 920,771 +0.01(+0.35%)
Oct 03, 2023 2.917 2.917 2.808 2.818 865,741 -0.07(-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.