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 (%)
Dec 31, 2018 3.517 3.545 3.460 3.524 277,299 +0.01(+0.20%)
Dec 28, 2018 3.460 3.559 3.417 3.517 490,962 +0.06(+1.65%)
Dec 27, 2018 3.360 3.474 3.353 3.460 479,240 +0.05(+1.46%)
Dec 26, 2018 3.353 3.417 3.303 3.410 504,403 +0.06(+1.91%)
Dec 24, 2018 3.353 3.388 3.303 3.346 290,925 -0.02(-0.63%)
Dec 21, 2018 3.339 3.410 3.339 3.367 526,784 +0.01(+0.42%)
Dec 20, 2018 3.353 3.381 3.332 3.353 294,379 +0.00(+0.00%)
Dec 19, 2018 3.360 3.418 3.314 3.353 483,957 +0.00(+0.00%)
Dec 18, 2018 3.453 3.453 3.353 3.353 383,540 -0.10(-2.89%)
Dec 17, 2018 3.453 3.474 3.396 3.453 574,711 -0.01(-0.21%)
Dec 14, 2018 3.424 3.474 3.388 3.460 316,491 +0.01(+0.41%)
Dec 13, 2018 3.431 3.453 3.410 3.445 288,122 +0.01(+0.41%)
Dec 12, 2018 3.438 3.488 3.431 3.431 345,001 +0.01(+0.21%)
Dec 11, 2018 3.431 3.445 3.388 3.424 417,603 +0.00(+0.00%)
Dec 10, 2018 3.417 3.453 3.388 3.424 466,904 -0.01(-0.41%)
Dec 07, 2018 3.396 3.460 3.388 3.438 735,250 +0.03(+0.84%)
Dec 06, 2018 3.396 3.445 3.332 3.410 786,629 -0.03(-0.83%)
Dec 04, 2018 3.417 3.488 3.396 3.438 393,191 +0.01(+0.21%)
Dec 03, 2018 3.424 3.481 3.417 3.431 437,522 +0.01(+0.21%)
Nov 30, 2018 3.403 3.460 3.381 3.424 536,195 +0.00(+0.00%)
Nov 29, 2018 3.396 3.444 3.360 3.424 310,544 +0.04(+1.26%)
Nov 28, 2018 3.360 3.381 3.307 3.381 406,670 +0.03(+0.85%)
Nov 27, 2018 3.403 3.403 3.324 3.353 515,241 -0.05(-1.46%)
Nov 26, 2018 3.403 3.431 3.367 3.403 347,680 -0.01(-0.21%)
Nov 23, 2018 3.431 3.438 3.396 3.410 300,899 -0.05(-1.44%)
Nov 21, 2018 3.460 3.460 3.460 0 +0.11(+3.18%)
Nov 20, 2018 3.275 3.403 3.275 3.353 429,285 +0.04(+1.29%)
Nov 19, 2018 3.275 3.339 3.275 3.310 400,052 +0.00(+0.00%)
Nov 16, 2018 3.253 3.324 3.225 3.310 532,122 +0.04(+1.31%)
Nov 15, 2018 3.168 3.317 3.168 3.267 507,611 +0.08(+2.46%)
Nov 14, 2018 3.161 3.211 3.154 3.189 614,414 +0.03(+0.90%)
Nov 13, 2018 3.175 3.189 3.139 3.161 1,201,264 -0.04(-1.33%)
Nov 12, 2018 3.211 3.246 3.182 3.203 798,976 -0.03(-0.88%)
Nov 09, 2018 3.317 3.317 3.196 3.232 1,782,496 -0.09(-2.78%)
Nov 08, 2018 3.360 3.381 3.303 3.324 543,549 -0.06(-1.68%)
Nov 07, 2018 3.239 3.388 3.211 3.381 2,654,142 +0.16(+4.86%)
Nov 06, 2018 3.203 3.239 3.175 3.225 2,926,815 -0.01(-0.22%)
Nov 05, 2018 3.104 3.282 3.097 3.232 1,961,620 +0.13(+4.13%)
Nov 02, 2018 3.097 3.154 3.082 3.104 1,582,599 +0.03(+0.93%)
Nov 01, 2018 3.090 3.104 3.025 3.075 1,200,622 +0.01(+0.46%)
Oct 31, 2018 3.040 3.084 2.990 3.061 2,306,405 +0.02(+0.70%)
Oct 30, 2018 2.983 3.104 2.972 3.040 2,201,088 +0.04(+1.43%)
Oct 29, 2018 3.189 3.232 2.976 2.997 2,388,873 -0.20(-6.24%)
Oct 26, 2018 3.211 3.230 3.164 3.196 598,005 -0.04(-1.10%)
Oct 25, 2018 3.196 3.267 3.196 3.232 374,949 +0.04(+1.11%)
Oct 24, 2018 3.246 3.253 3.196 3.196 757,435 -0.02(-0.66%)
Oct 23, 2018 3.203 3.253 3.189 3.218 453,868 -0.04(-1.09%)
Oct 22, 2018 3.296 3.296 3.226 3.253 731,198 -0.03(-0.87%)
Oct 19, 2018 3.267 3.332 3.232 3.282 314,946 +0.00(+0.00%)
Oct 18, 2018 3.303 3.310 3.267 3.282 337,550 -0.03(-0.86%)
Oct 17, 2018 3.260 3.324 3.260 3.310 325,008 +0.02(+0.65%)
Oct 16, 2018 3.267 3.339 3.267 3.289 290,992 +0.04(+1.32%)
Oct 15, 2018 3.246 3.285 3.203 3.246 297,777 +0.00(+0.00%)
Oct 12, 2018 3.253 3.310 3.239 3.246 313,260 +0.01(+0.44%)
Oct 11, 2018 3.239 3.289 3.232 3.232 557,322 -0.02(-0.66%)
Oct 10, 2018 3.275 3.324 3.211 3.253 2,093,732 -0.04(-1.08%)
Oct 09, 2018 3.324 3.324 3.260 3.289 654,322 -0.04(-1.07%)
Oct 08, 2018 3.367 3.367 3.303 3.324 460,267 -0.04(-1.06%)
Oct 05, 2018 3.431 3.460 3.339 3.360 719,657 -0.06(-1.87%)
Oct 04, 2018 3.502 3.502 3.388 3.424 573,323 -0.08(-2.24%)
Oct 03, 2018 3.545 3.581 3.481 3.502 688,973 -0.02(-0.61%)
Oct 02, 2018 3.566 3.581 3.495 3.524 627,456 -0.03(-0.80%)
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.