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 (%)
Nov 30, 2017 3.676 3.731 3.567 3.656 686,253 -0.01(-0.19%)
Nov 29, 2017 3.765 3.765 3.629 3.663 546,677 -0.10(-2.71%)
Nov 28, 2017 3.758 3.792 3.683 3.765 575,487 +0.01(+0.36%)
Nov 27, 2017 3.690 3.778 3.649 3.751 1,113,752 +0.05(+1.47%)
Nov 24, 2017 3.595 3.724 3.595 3.697 359,729 +0.07(+2.07%)
Nov 22, 2017 3.744 3.758 3.601 3.622 442,685 -0.12(-3.10%)
Nov 21, 2017 3.744 3.792 3.710 3.737 240,534 +0.01(+0.37%)
Nov 20, 2017 3.887 3.887 3.697 3.724 215,544 -0.16(-4.04%)
Nov 17, 2017 3.860 3.942 3.853 3.880 179,237 +0.01(+0.35%)
Nov 16, 2017 3.867 3.904 3.819 3.867 302,695 -0.01(-0.35%)
Nov 15, 2017 3.799 3.908 3.799 3.880 246,705 +0.03(+0.88%)
Nov 14, 2017 3.887 3.928 3.843 3.846 255,939 -0.02(-0.53%)
Nov 13, 2017 3.874 3.921 3.860 3.867 158,687 -0.01(-0.18%)
Nov 10, 2017 3.901 3.908 3.853 3.874 188,672 -0.02(-0.52%)
Nov 09, 2017 3.880 3.921 3.846 3.894 121,963 +0.00(+0.00%)
Nov 08, 2017 3.880 3.955 3.880 3.894 201,901 +0.00(+0.00%)
Nov 07, 2017 3.962 4.003 3.894 3.894 155,666 -0.06(-1.55%)
Nov 06, 2017 3.942 3.962 3.880 3.955 165,383 +0.01(+0.17%)
Nov 03, 2017 3.928 3.962 3.850 3.949 707,720 +0.00(+0.00%)
Nov 02, 2017 3.806 3.989 3.806 3.949 284,645 +0.12(+3.02%)
Nov 01, 2017 3.962 3.969 3.724 3.833 505,695 -0.18(-4.41%)
Oct 31, 2017 4.037 4.037 3.914 4.010 624,069 -0.03(-0.67%)
Oct 30, 2017 4.051 4.051 3.969 4.037 155,027 -0.01(-0.34%)
Oct 27, 2017 4.078 4.092 4.030 4.051 61,601 +0.00(+0.00%)
Oct 26, 2017 4.051 4.071 4.010 4.051 173,254 +0.01(+0.17%)
Oct 25, 2017 4.017 4.064 4.003 4.044 203,655 +0.02(+0.51%)
Oct 24, 2017 4.078 4.119 3.996 4.023 296,736 -0.04(-1.00%)
Oct 23, 2017 4.071 4.078 4.036 4.064 408,409 +0.02(+0.50%)
Oct 20, 2017 4.098 4.105 3.955 4.044 203,226 -0.03(-0.83%)
Oct 19, 2017 4.064 4.098 4.030 4.078 185,032 +0.01(+0.34%)
Oct 18, 2017 4.139 4.153 4.010 4.064 723,931 -0.09(-2.13%)
Oct 17, 2017 4.173 4.187 4.078 4.153 217,323 +0.00(+0.00%)
Oct 16, 2017 4.166 4.180 4.139 4.153 157,424 +0.00(+0.00%)
Oct 13, 2017 4.207 4.269 4.085 4.153 359,672 -0.02(-0.49%)
Oct 12, 2017 4.187 4.221 4.139 4.173 231,694 +0.01(+0.16%)
Oct 11, 2017 4.248 4.262 4.126 4.166 366,599 -0.07(-1.77%)
Oct 10, 2017 4.187 4.296 4.187 4.241 221,586 +0.07(+1.63%)
Oct 09, 2017 4.269 4.289 4.146 4.173 92,118 -0.05(-1.13%)
Oct 06, 2017 4.214 4.246 4.166 4.221 225,483 -0.01(-0.16%)
Oct 05, 2017 4.214 4.248 4.166 4.228 210,990 +0.01(+0.32%)
Oct 04, 2017 4.187 4.228 4.129 4.214 274,835 +0.03(+0.65%)
Oct 03, 2017 4.078 4.207 4.051 4.187 371,755 +0.07(+1.65%)
Oct 02, 2017 4.105 4.183 4.105 4.119 294,375 +0.03(+0.83%)
Sep 29, 2017 4.085 4.132 4.068 4.085 296,853 -0.01(-0.17%)
Sep 28, 2017 4.037 4.112 4.037 4.092 449,692 +0.05(+1.35%)
Sep 27, 2017 4.051 4.092 4.037 4.037 333,326 -0.04(-1.00%)
Sep 26, 2017 4.051 4.112 4.037 4.078 534,444 +0.05(+1.18%)
Sep 25, 2017 4.017 4.071 4.003 4.030 405,820 +0.03(+0.85%)
Sep 22, 2017 4.071 4.105 3.996 3.996 375,917 -0.07(-1.67%)
Sep 21, 2017 4.064 4.085 3.996 4.064 348,479 +0.03(+0.67%)
Sep 20, 2017 3.989 4.078 3.989 4.037 411,683 +0.07(+1.89%)
Sep 19, 2017 3.996 4.037 3.928 3.962 105,873 -0.05(-1.19%)
Sep 18, 2017 3.996 4.010 3.962 4.010 134,647 +0.02(+0.51%)
Sep 15, 2017 3.983 4.034 3.935 3.989 268,028 +0.01(+0.34%)
Sep 14, 2017 3.976 4.017 3.921 3.976 158,761 -0.01(-0.17%)
Sep 13, 2017 3.996 4.010 3.874 3.983 399,841 -0.01(-0.34%)
Sep 12, 2017 4.044 4.057 3.996 3.996 148,238 -0.03(-0.84%)
Sep 11, 2017 4.030 4.071 3.996 4.030 180,605 +0.03(+0.85%)
Sep 08, 2017 4.010 4.051 3.976 3.996 201,224 -0.03(-0.68%)
Sep 07, 2017 4.010 4.051 3.942 4.023 352,542 +0.03(+0.68%)
Sep 06, 2017 3.969 4.037 3.955 3.996 156,712 +0.03(+0.86%)
Sep 05, 2017 4.030 4.085 3.962 3.962 501,137 -0.07(-1.69%)
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.