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 31, 2020 2.358 2.627 2.350 2.485 1,397,998 +0.13(+5.40%)
Mar 30, 2020 2.522 2.545 2.350 2.358 2,249,788 -0.10(-3.96%)
Mar 27, 2020 2.455 2.530 2.365 2.455 2,160,390 +0.00(+0.00%)
Mar 26, 2020 2.650 2.739 2.391 2.455 1,841,792 -0.07(-2.67%)
Mar 25, 2020 2.343 2.567 2.343 2.522 1,518,024 +0.11(+4.66%)
Mar 24, 2020 2.470 2.552 2.388 2.410 1,102,066 +0.08(+3.54%)
Mar 23, 2020 2.350 2.552 2.298 2.328 1,058,083 -0.04(-1.58%)
Mar 20, 2020 2.537 2.724 2.343 2.365 1,591,768 -0.25(-9.46%)
Mar 19, 2020 2.253 2.665 2.231 2.612 868,020 +0.37(+16.33%)
Mar 18, 2020 2.425 2.477 2.208 2.245 1,112,026 -0.27(-10.71%)
Mar 17, 2020 2.657 2.732 2.358 2.515 704,709 -0.04(-1.47%)
Mar 16, 2020 2.889 2.927 2.552 2.552 1,565,609 -0.52(-16.83%)
Mar 13, 2020 3.076 3.099 2.863 3.069 1,275,391 +0.04(+1.49%)
Mar 12, 2020 2.994 3.218 2.792 3.024 2,774,803 -0.08(-2.65%)
Mar 11, 2020 3.114 3.136 3.016 3.106 1,459,152 -0.05(-1.66%)
Mar 10, 2020 3.136 3.196 3.069 3.159 1,260,372 +0.05(+1.69%)
Mar 09, 2020 3.181 3.196 3.001 3.106 1,743,724 -0.14(-4.38%)
Mar 06, 2020 3.226 3.286 3.196 3.248 1,012,323 -0.01(-0.46%)
Mar 05, 2020 3.293 3.324 3.233 3.263 1,562,833 -0.05(-1.58%)
Mar 04, 2020 3.301 3.364 3.293 3.316 1,784,084 +0.03(+0.91%)
Mar 03, 2020 3.308 3.394 3.263 3.286 2,664,541 -0.03(-0.90%)
Mar 02, 2020 3.293 3.383 3.293 3.316 1,842,540 +0.03(+0.91%)
Feb 28, 2020 3.196 3.338 3.189 3.286 1,552,488 +0.02(+0.69%)
Feb 27, 2020 3.368 3.368 3.252 3.263 1,480,515 -0.08(-2.46%)
Feb 26, 2020 3.450 3.457 3.342 3.346 922,966 -0.05(-1.54%)
Feb 25, 2020 3.473 3.484 3.383 3.398 2,609,698 -0.04(-1.09%)
Feb 24, 2020 3.421 3.495 3.368 3.436 567,035 -0.04(-1.29%)
Feb 21, 2020 3.503 3.555 3.464 3.480 984,400 -0.01(-0.43%)
Feb 20, 2020 3.488 3.499 3.421 3.495 1,070,961 +0.02(+0.65%)
Feb 19, 2020 3.578 3.578 3.428 3.473 572,433 -0.10(-2.93%)
Feb 18, 2020 3.600 3.600 3.484 3.578 628,231 -0.05(-1.44%)
Feb 14, 2020 3.608 3.653 3.596 3.630 392,130 +0.01(+0.21%)
Feb 13, 2020 3.608 3.634 3.574 3.623 431,101 +0.01(+0.21%)
Feb 12, 2020 3.638 3.656 3.593 3.615 631,989 -0.02(-0.62%)
Feb 11, 2020 3.645 3.671 3.623 3.638 570,556 +0.00(+0.00%)
Feb 10, 2020 3.623 3.645 3.593 3.638 1,480,309 +0.00(+0.00%)
Feb 07, 2020 3.653 3.671 3.623 3.638 341,894 -0.04(-1.22%)
Feb 06, 2020 3.690 3.712 3.667 3.683 322,340 -0.01(-0.20%)
Feb 05, 2020 3.705 3.722 3.656 3.690 1,780,963 +0.01(+0.20%)
Feb 04, 2020 3.623 3.724 3.593 3.683 1,558,564 +0.09(+2.50%)
Feb 03, 2020 3.555 3.626 3.548 3.593 1,497,710 +0.06(+1.69%)
Jan 31, 2020 3.540 3.555 3.510 3.533 1,183,605 -0.01(-0.42%)
Jan 30, 2020 3.450 3.566 3.368 3.548 1,651,449 +0.04(+1.28%)
Jan 29, 2020 3.578 3.578 3.488 3.503 678,637 -0.02(-0.64%)
Jan 28, 2020 3.510 3.570 3.510 3.525 405,537 +0.02(+0.64%)
Jan 27, 2020 3.570 3.585 3.473 3.503 508,800 -0.15(-4.10%)
Jan 24, 2020 3.653 3.693 3.634 3.653 388,790 +0.01(+0.21%)
Jan 23, 2020 3.668 3.675 3.615 3.645 514,540 -0.02(-0.65%)
Jan 22, 2020 3.654 3.680 3.647 3.669 975,565 +0.01(+0.20%)
Jan 21, 2020 3.676 3.691 3.639 3.662 834,981 -0.05(-1.40%)
Jan 17, 2020 3.736 3.739 3.676 3.714 538,410 -0.01(-0.40%)
Jan 16, 2020 3.736 3.736 3.699 3.729 460,327 +0.01(+0.20%)
Jan 15, 2020 3.773 3.803 3.714 3.721 466,369 -0.04(-1.19%)
Jan 14, 2020 3.706 3.773 3.691 3.766 872,838 +0.07(+1.81%)
Jan 13, 2020 3.691 3.721 3.632 3.699 741,407 +0.01(+0.40%)
Jan 10, 2020 3.632 3.699 3.602 3.684 727,330 +0.05(+1.43%)
Jan 09, 2020 3.647 3.647 3.598 3.632 359,039 +0.00(+0.00%)
Jan 08, 2020 3.580 3.662 3.557 3.632 3,154,520 +0.06(+1.67%)
Jan 07, 2020 3.595 3.654 3.550 3.572 861,727 -0.04(-1.03%)
Jan 06, 2020 3.587 3.662 3.535 3.610 1,347,382 +0.02(+0.62%)
Jan 03, 2020 3.550 3.595 3.524 3.587 340,621 +0.01(+0.21%)
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.