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 (%)
Mar 31, 2017 3.630 3.630 3.564 3.610 356,243 +0.00(+0.00%)
Mar 30, 2017 3.544 3.623 3.544 3.610 165,291 +0.07(+2.04%)
Mar 29, 2017 3.551 3.597 3.499 3.538 465,039 -0.01(-0.37%)
Mar 28, 2017 3.433 3.571 3.422 3.551 557,439 +0.12(+3.44%)
Mar 27, 2017 3.426 3.453 3.390 3.433 981,652 +0.01(+0.19%)
Mar 24, 2017 3.407 3.468 3.354 3.426 532,461 +0.03(+0.77%)
Mar 23, 2017 3.354 3.420 3.321 3.400 371,452 +0.05(+1.57%)
Mar 22, 2017 3.361 3.413 3.321 3.348 1,473,740 -0.03(-0.78%)
Mar 21, 2017 3.433 3.489 3.361 3.374 457,703 -0.03(-0.96%)
Mar 20, 2017 3.380 3.459 3.348 3.407 412,198 +0.02(+0.58%)
Mar 17, 2017 3.453 3.459 3.361 3.387 342,721 -0.05(-1.53%)
Mar 16, 2017 3.341 3.453 3.341 3.439 368,605 +0.12(+3.76%)
Mar 15, 2017 3.315 3.380 3.275 3.315 242,500 +0.00(+0.00%)
Mar 14, 2017 3.348 3.354 3.236 3.315 725,527 -0.05(-1.37%)
Mar 13, 2017 3.282 3.426 3.275 3.361 343,559 +0.09(+2.81%)
Mar 10, 2017 3.282 3.328 3.256 3.269 299,854 +0.04(+1.22%)
Mar 09, 2017 3.295 3.321 3.203 3.229 682,081 -0.07(-1.99%)
Mar 08, 2017 3.367 3.394 3.282 3.295 445,810 -0.07(-2.14%)
Mar 07, 2017 3.302 3.400 3.256 3.367 334,768 +0.07(+2.19%)
Mar 06, 2017 3.243 3.309 3.229 3.295 305,099 +0.03(+0.80%)
Mar 03, 2017 3.203 3.302 3.203 3.269 188,681 +0.05(+1.63%)
Mar 02, 2017 3.262 3.295 3.210 3.216 295,489 -0.07(-2.20%)
Mar 01, 2017 3.256 3.334 3.236 3.288 99,635 -0.03(-0.79%)
Feb 28, 2017 3.315 3.361 3.269 3.315 218,207 +0.00(+0.00%)
Feb 27, 2017 3.282 3.348 3.269 3.315 163,890 +0.02(+0.60%)
Feb 24, 2017 3.275 3.295 3.203 3.295 310,339 +0.01(+0.40%)
Feb 23, 2017 3.302 3.341 3.249 3.282 1,244,937 +0.00(+0.00%)
Feb 22, 2017 3.367 3.367 3.236 3.282 442,051 -0.11(-3.10%)
Feb 21, 2017 3.288 3.394 3.269 3.387 271,931 +0.06(+1.78%)
Feb 17, 2017 3.328 3.328 3.328 0 -0.03(-0.78%)
Feb 16, 2017 3.321 3.413 3.295 3.354 445,051 -0.01(-0.39%)
Feb 15, 2017 3.387 3.446 3.367 3.367 597,591 -0.14(-4.11%)
Feb 14, 2017 3.288 3.518 3.288 3.512 337,722 +0.21(+6.36%)
Feb 13, 2017 3.216 3.321 3.216 3.302 497,747 +0.07(+2.24%)
Feb 10, 2017 3.216 3.243 3.177 3.229 325,894 +0.03(+0.82%)
Feb 09, 2017 3.229 3.256 3.190 3.203 134,111 -0.02(-0.61%)
Feb 08, 2017 3.144 3.249 3.131 3.223 168,349 +0.07(+2.08%)
Feb 07, 2017 3.170 3.177 3.098 3.157 281,173 +0.00(+0.00%)
Feb 06, 2017 3.216 3.216 3.098 3.157 112,545 -0.05(-1.43%)
Feb 03, 2017 3.118 3.243 3.098 3.203 432,395 +0.11(+3.61%)
Feb 02, 2017 3.052 3.124 3.026 3.092 487,176 +0.03(+0.86%)
Feb 01, 2017 3.164 3.164 3.052 3.065 263,336 -0.10(-3.11%)
Jan 31, 2017 3.197 3.223 3.151 3.164 116,905 -0.02(-0.62%)
Jan 30, 2017 3.295 3.295 3.124 3.183 513,310 -0.10(-3.00%)
Jan 27, 2017 3.367 3.367 3.269 3.282 140,094 -0.08(-2.34%)
Jan 26, 2017 3.459 3.472 3.328 3.361 924,044 -0.05(-1.35%)
Jan 25, 2017 3.275 3.430 3.269 3.407 504,024 +0.12(+3.59%)
Jan 24, 2017 3.295 3.315 3.262 3.288 448,852 +0.01(+0.20%)
Jan 23, 2017 3.328 3.348 3.269 3.282 425,232 -0.07(-1.96%)
Jan 20, 2017 3.328 3.361 3.262 3.348 211,403 +0.01(+0.39%)
Jan 19, 2017 3.138 3.354 3.138 3.334 3,001,916 +0.19(+6.05%)
Jan 18, 2017 3.046 3.190 3.046 3.144 144,299 +0.07(+2.32%)
Jan 17, 2017 3.125 3.138 3.047 3.073 229,239 -0.03(-1.04%)
Jan 13, 2017 3.105 3.105 3.105 0 +0.01(+0.21%)
Jan 12, 2017 3.047 3.138 3.047 3.099 437,685 +0.03(+1.06%)
Jan 11, 2017 2.969 3.079 2.969 3.066 462,593 +0.12(+4.18%)
Jan 10, 2017 2.963 3.021 2.917 2.943 283,835 -0.05(-1.52%)
Jan 09, 2017 2.963 3.034 2.956 2.989 178,449 +0.02(+0.66%)
Jan 06, 2017 3.021 3.053 2.969 2.969 189,108 -0.04(-1.29%)
Jan 05, 2017 2.950 3.073 2.950 3.008 369,126 +0.08(+2.88%)
Jan 04, 2017 3.002 3.027 2.917 2.924 164,262 -0.07(-2.38%)
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.