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
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2016 3.540 3.560 3.430 3.502 526,033 -0.06(-1.81%)
Aug 30, 2016 3.566 3.579 3.514 3.566 1,574,972 +0.03(+0.73%)
Aug 29, 2016 3.566 3.592 3.508 3.540 222,167 -0.01(-0.18%)
Aug 26, 2016 3.598 3.612 3.502 3.547 382,911 -0.05(-1.26%)
Aug 25, 2016 3.553 3.631 3.482 3.592 401,821 +0.05(+1.27%)
Aug 24, 2016 3.540 3.566 3.495 3.547 1,366,968 +0.02(+0.55%)
Aug 23, 2016 3.540 3.573 3.514 3.527 982,317 +0.00(+0.00%)
Aug 22, 2016 3.514 3.547 3.450 3.527 438,440 +0.05(+1.49%)
Aug 19, 2016 3.502 3.592 3.476 3.476 761,501 -0.05(-1.47%)
Aug 18, 2016 3.411 3.586 3.411 3.527 1,607,620 +0.12(+3.61%)
Aug 17, 2016 3.573 3.573 3.405 3.405 1,420,263 -0.17(-4.70%)
Aug 16, 2016 3.702 3.754 3.560 3.573 1,478,347 -0.11(-2.98%)
Aug 15, 2016 3.799 3.812 3.644 3.682 1,108,212 -0.10(-2.56%)
Aug 12, 2016 3.876 3.911 3.760 3.779 461,218 -0.07(-1.85%)
Aug 11, 2016 3.857 3.896 3.818 3.850 191,769 +0.01(+0.17%)
Aug 10, 2016 3.876 3.876 3.818 3.844 510,187 -0.01(-0.17%)
Aug 09, 2016 3.896 3.896 3.825 3.850 417,636 -0.02(-0.50%)
Aug 08, 2016 3.818 3.928 3.779 3.870 1,722,442 +0.05(+1.35%)
Aug 05, 2016 3.786 3.825 3.779 3.818 906,142 +0.02(+0.51%)
Aug 04, 2016 3.779 3.818 3.754 3.799 196,552 +0.01(+0.17%)
Aug 03, 2016 3.695 3.805 3.689 3.792 221,221 +0.08(+2.09%)
Aug 02, 2016 3.650 3.728 3.650 3.715 266,484 +0.01(+0.35%)
Aug 01, 2016 3.695 3.734 3.657 3.702 670,095 -0.01(-0.17%)
Jul 29, 2016 3.663 3.747 3.657 3.708 500,293 +0.01(+0.17%)
Jul 28, 2016 3.695 3.715 3.618 3.702 729,984 +0.02(+0.53%)
Jul 27, 2016 3.695 3.721 3.637 3.682 633,768 -0.04(-1.04%)
Jul 26, 2016 3.747 3.760 3.676 3.721 450,255 -0.03(-0.86%)
Jul 25, 2016 3.825 3.825 3.715 3.754 626,905 -0.03(-0.68%)
Jul 22, 2016 3.728 3.825 3.682 3.779 626,307 +0.02(+0.52%)
Jul 21, 2016 3.773 3.812 3.734 3.760 690,956 +0.03(+0.69%)
Jul 20, 2016 3.734 3.818 3.715 3.734 1,782,490 -0.05(-1.37%)
Jul 19, 2016 3.805 3.857 3.747 3.786 1,018,792 -0.04(-1.01%)
Jul 18, 2016 3.702 3.838 3.676 3.825 238,207 +0.08(+2.25%)
Jul 15, 2016 3.702 3.792 3.702 3.741 2,057,374 +0.00(+0.00%)
Jul 14, 2016 3.721 3.815 3.611 3.741 504,358 +0.01(+0.17%)
Jul 13, 2016 3.682 3.786 3.657 3.734 560,332 +0.01(+0.35%)
Jul 12, 2016 3.715 3.773 3.705 3.721 550,697 +0.01(+0.35%)
Jul 11, 2016 3.663 3.766 3.631 3.708 325,243 +0.07(+1.95%)
Jul 08, 2016 3.728 3.747 3.657 3.637 14,852,003 -0.05(-1.40%)
Jul 07, 2016 3.695 3.747 3.644 3.689 151,557 -0.07(-1.89%)
Jul 06, 2016 3.657 3.773 3.644 3.760 478,454 +0.05(+1.39%)
Jul 05, 2016 3.682 3.728 3.631 3.708 184,008 -0.01(-0.17%)
Jul 01, 2016 3.747 3.715 3.715 3.715 238,683 -0.05(-1.37%)
Jun 30, 2016 3.682 3.799 3.650 3.766 294,423 +0.04(+1.04%)
Jun 29, 2016 3.676 3.774 3.663 3.728 495,055 +0.01(+0.35%)
Jun 28, 2016 3.586 3.747 3.579 3.715 434,048 +0.16(+4.36%)
Jun 27, 2016 3.611 3.611 3.418 3.560 757,252 -0.09(-2.48%)
Jun 24, 2016 3.598 3.673 3.553 3.650 366,191 -0.06(-1.57%)
Jun 23, 2016 3.708 3.805 3.618 3.708 408,843 +0.06(+1.77%)
Jun 22, 2016 3.605 3.695 3.586 3.644 585,801 +0.03(+0.71%)
Jun 21, 2016 3.618 3.689 3.592 3.618 553,480 -0.05(-1.41%)
Jun 20, 2016 3.586 3.692 3.586 3.670 416,193 +0.06(+1.61%)
Jun 17, 2016 3.482 3.624 3.482 3.611 609,829 +0.08(+2.38%)
Jun 16, 2016 3.476 3.540 3.385 3.527 854,700 +0.01(+0.18%)
Jun 15, 2016 3.456 3.534 3.456 3.521 387,265 +0.05(+1.30%)
Jun 14, 2016 3.502 3.534 3.437 3.476 1,080,489 -0.06(-1.65%)
Jun 13, 2016 3.553 3.553 3.482 3.534 1,028,355 -0.04(-1.08%)
Jun 10, 2016 3.657 3.663 3.566 3.573 686,529 -0.09(-2.47%)
Jun 09, 2016 3.689 3.734 3.618 3.663 1,388,751 -0.08(-2.07%)
Jun 08, 2016 3.747 3.760 3.702 3.741 690,125 +0.03(+0.70%)
Jun 07, 2016 3.650 3.741 3.618 3.715 759,549 +0.01(+0.35%)
Jun 06, 2016 3.695 3.741 3.663 3.702 600,972 -0.01(-0.17%)
Jun 03, 2016 3.663 3.721 3.631 3.708 2,183,930 +0.04(+1.06%)
Jun 02, 2016 3.708 3.708 3.644 3.670 1,470,439 -0.03(-0.87%)
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.