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 (%)
Jan 31, 2019 3.811 3.897 3.808 3.890 254,368 +0.09(+2.26%)
Jan 30, 2019 3.761 3.826 3.754 3.804 223,557 +0.04(+0.95%)
Jan 29, 2019 3.711 3.783 3.704 3.768 213,590 +0.08(+2.14%)
Jan 28, 2019 3.697 3.726 3.683 3.690 200,495 -0.05(-1.34%)
Jan 25, 2019 3.711 3.761 3.704 3.740 232,257 +0.04(+0.97%)
Jan 24, 2019 3.726 3.747 3.641 3.704 233,649 -0.02(-0.58%)
Jan 23, 2019 3.776 3.776 3.661 3.726 202,397 -0.04(-0.95%)
Jan 22, 2019 3.797 3.797 3.683 3.761 432,929 -0.06(-1.50%)
Jan 18, 2019 3.811 3.840 3.790 3.819 1,412,250 +0.01(+0.38%)
Jan 17, 2019 3.747 3.804 3.740 3.804 366,922 +0.06(+1.60%)
Jan 16, 2019 3.702 3.780 3.702 3.744 463,664 +0.04(+0.96%)
Jan 15, 2019 3.709 3.737 3.645 3.709 401,857 +0.00(+0.00%)
Jan 14, 2019 3.659 3.716 3.631 3.709 347,191 +0.03(+0.77%)
Jan 11, 2019 3.609 3.695 3.595 3.680 415,948 +0.04(+1.17%)
Jan 10, 2019 3.588 3.666 3.538 3.638 342,020 +0.04(+1.19%)
Jan 09, 2019 3.524 3.609 3.502 3.595 606,856 +0.10(+2.85%)
Jan 08, 2019 3.502 3.552 3.474 3.495 333,576 -0.03(-0.81%)
Jan 07, 2019 3.531 3.552 3.495 3.524 470,599 -0.01(-0.20%)
Jan 04, 2019 3.460 3.542 3.431 3.531 336,720 +0.08(+2.27%)
Jan 03, 2019 3.474 3.531 3.367 3.453 510,774 -0.04(-1.02%)
Jan 02, 2019 3.510 3.510 3.396 3.488 498,445 -0.04(-1.01%)
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%)
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.