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 )

2.970 -0.040 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2018 4.402 4.402 4.402 0 +0.03(+0.63%)
Mar 28, 2018 4.319 4.422 4.285 4.374 642,677 +0.06(+1.27%)
Mar 27, 2018 4.278 4.360 4.271 4.319 409,822 +0.03(+0.80%)
Mar 26, 2018 4.230 4.285 4.230 4.285 487,818 +0.11(+2.64%)
Mar 23, 2018 4.257 4.281 4.161 4.175 562,300 -0.06(-1.30%)
Mar 22, 2018 4.264 4.278 4.182 4.230 628,155 -0.05(-1.13%)
Mar 21, 2018 4.319 4.319 4.195 4.278 1,676,469 -0.02(-0.48%)
Mar 20, 2018 4.422 4.422 4.285 4.299 467,096 -0.11(-2.50%)
Mar 19, 2018 4.354 4.409 4.319 4.409 640,905 +0.03(+0.79%)
Mar 16, 2018 4.299 4.395 4.292 4.374 731,754 +0.08(+1.92%)
Mar 15, 2018 4.354 4.388 4.271 4.292 445,090 -0.07(-1.58%)
Mar 14, 2018 4.374 4.374 4.326 4.360 419,789 +0.01(+0.16%)
Mar 13, 2018 4.374 4.416 4.319 4.354 491,603 -0.01(-0.32%)
Mar 12, 2018 4.374 4.374 4.333 4.367 239,951 +0.00(+0.00%)
Mar 09, 2018 4.285 4.381 4.285 4.367 1,374,270 +0.10(+2.25%)
Mar 08, 2018 4.264 4.292 4.216 4.271 381,380 +0.02(+0.49%)
Mar 07, 2018 4.278 4.189 4.250 407,114 +0.01(+0.32%)
Mar 06, 2018 4.257 4.305 4.216 4.237 295,829 +0.00(+0.00%)
Mar 05, 2018 4.182 4.250 4.147 4.237 368,393 +0.01(+0.33%)
Mar 02, 2018 4.244 4.244 4.120 4.223 761,650 -0.01(-0.32%)
Mar 01, 2018 4.223 4.250 4.182 4.237 369,168 +0.03(+0.65%)
Feb 28, 2018 4.257 4.312 4.195 4.209 412,338 +0.02(+0.49%)
Feb 27, 2018 4.450 4.450 4.182 4.189 1,584,014 -0.26(-5.87%)
Feb 26, 2018 4.360 4.457 4.360 4.450 743,771 +0.12(+2.70%)
Feb 23, 2018 4.264 4.360 4.230 4.333 1,181,090 +0.08(+1.94%)
Feb 22, 2018 4.299 4.250 769,210 +0.16(+3.87%)
Feb 21, 2018 4.154 4.209 4.078 4.092 956,379 -0.08(-1.82%)
Feb 20, 2018 4.244 4.244 4.079 4.168 1,422,552 -0.07(-1.62%)
Feb 16, 2018 4.237 4.237 4.237 0 -0.02(-0.48%)
Feb 15, 2018 4.154 4.257 4.154 4.257 809,754 +0.12(+2.99%)
Feb 14, 2018 4.168 4.182 4.092 4.133 651,020 -0.05(-1.15%)
Feb 13, 2018 4.202 4.229 4.161 4.182 597,646 -0.01(-0.33%)
Feb 12, 2018 4.133 4.209 4.120 4.195 527,480 +0.08(+1.84%)
Feb 09, 2018 4.140 4.175 4.044 4.120 1,004,146 +0.04(+1.01%)
Feb 08, 2018 4.216 4.312 4.065 4.078 805,651 -0.15(-3.58%)
Feb 07, 2018 4.264 4.326 4.216 4.230 747,920 -0.01(-0.16%)
Feb 06, 2018 4.257 4.299 4.206 4.237 640,109 -0.07(-1.60%)
Feb 05, 2018 4.312 4.470 4.278 4.305 388,157 -0.05(-1.11%)
Feb 02, 2018 4.354 4.402 4.333 4.354 474,680 -0.01(-0.16%)
Feb 01, 2018 4.340 4.422 4.278 4.360 463,544 +0.03(+0.63%)
Jan 31, 2018 4.340 4.357 4.285 4.333 476,396 +0.01(+0.32%)
Jan 30, 2018 4.388 4.388 4.271 4.319 302,023 -0.08(-1.72%)
Jan 29, 2018 4.457 4.457 4.374 4.395 215,261 -0.06(-1.24%)
Jan 26, 2018 4.477 4.477 4.381 4.450 393,081 +0.01(+0.15%)
Jan 25, 2018 4.388 4.491 4.374 4.443 574,102 +0.08(+1.89%)
Jan 24, 2018 4.285 4.395 4.237 4.360 433,634 +0.07(+1.60%)
Jan 23, 2018 4.244 4.305 4.216 4.292 248,500 +0.07(+1.63%)
Jan 22, 2018 4.223 4.271 4.175 4.223 343,751 +0.00(+0.00%)
Jan 19, 2018 4.244 4.250 4.175 4.223 297,862 +0.00(+0.00%)
Jan 18, 2018 4.216 4.257 4.195 4.223 514,933 +0.06(+1.36%)
Jan 17, 2018 4.112 4.248 4.105 4.166 367,125 +0.03(+0.82%)
Jan 16, 2018 4.098 4.194 4.085 4.132 574,902 +0.04(+1.00%)
Jan 12, 2018 4.092 4.092 4.092 0 -0.03(-0.82%)
Jan 11, 2018 4.139 4.166 4.057 4.126 483,390 +0.00(+0.00%)
Jan 10, 2018 4.126 374,624 +0.03(+0.66%)
Jan 09, 2018 4.166 4.166 4.071 4.098 290,133 -0.04(-0.99%)
Jan 08, 2018 4.044 4.208 4.037 4.139 378,572 +0.07(+1.67%)
Jan 05, 2018 4.010 4.098 4.010 4.071 368,462 +0.02(+0.50%)
Jan 04, 2018 4.085 4.126 4.037 4.051 278,803 +0.00(+0.00%)
Jan 03, 2018 4.166 4.187 4.017 4.051 357,118 -0.07(-1.82%)
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.