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 (%)
Sep 30, 2020 2.645 2.765 2.645 2.749 856,678 +0.10(+3.93%)
Sep 29, 2020 2.717 2.725 2.645 2.645 264,257 -0.07(-2.65%)
Sep 28, 2020 2.717 2.773 2.701 2.717 224,443 +0.02(+0.59%)
Sep 25, 2020 2.661 2.709 2.633 2.701 357,979 +0.05(+1.81%)
Sep 24, 2020 2.669 2.685 2.629 2.653 419,126 -0.02(-0.60%)
Sep 23, 2020 2.757 2.757 2.621 2.669 714,063 -0.09(-3.19%)
Sep 22, 2020 2.733 2.781 2.677 2.757 892,965 +0.01(+0.29%)
Sep 21, 2020 2.733 2.757 2.717 2.749 184,830 -0.01(-0.29%)
Sep 18, 2020 2.821 2.821 2.757 2.757 283,030 -0.06(-1.99%)
Sep 17, 2020 2.805 2.841 2.785 2.813 355,537 -0.01(-0.28%)
Sep 16, 2020 2.813 2.861 2.813 2.821 443,265 +0.01(+0.28%)
Sep 15, 2020 2.845 2.847 2.797 2.813 529,112 -0.01(-0.28%)
Sep 14, 2020 2.877 2.901 2.797 2.821 330,732 -0.06(-1.94%)
Sep 11, 2020 2.821 2.877 2.777 2.877 438,184 +0.10(+3.45%)
Sep 10, 2020 2.885 2.925 2.781 2.781 351,971 -0.10(-3.60%)
Sep 09, 2020 2.933 2.969 2.869 2.885 379,660 -0.04(-1.37%)
Sep 08, 2020 2.933 2.987 2.909 2.925 266,653 -0.02(-0.54%)
Sep 04, 2020 2.981 2.981 2.901 2.941 640,885 +0.01(+0.27%)
Sep 03, 2020 2.989 2.989 2.909 2.933 261,161 -0.06(-1.87%)
Sep 02, 2020 3.053 3.053 2.957 2.989 372,489 -0.04(-1.32%)
Sep 01, 2020 3.005 3.061 2.997 3.029 368,207 +0.02(+0.53%)
Aug 31, 2020 3.045 3.077 2.965 3.013 521,866 -0.06(-2.08%)
Aug 28, 2020 3.053 3.093 3.013 3.077 221,344 +0.08(+2.67%)
Aug 27, 2020 2.957 3.013 2.933 2.997 380,976 +0.02(+0.81%)
Aug 26, 2020 3.069 3.069 2.957 2.973 234,647 -0.06(-2.11%)
Aug 25, 2020 3.077 3.085 2.989 3.037 404,327 -0.01(-0.26%)
Aug 24, 2020 3.061 3.069 3.021 3.045 383,315 -0.02(-0.52%)
Aug 21, 2020 3.069 3.069 3.017 3.061 194,943 +0.01(+0.26%)
Aug 20, 2020 3.037 3.069 3.005 3.053 237,872 +0.02(+0.79%)
Aug 19, 2020 2.989 3.085 2.965 3.029 442,586 +0.03(+1.07%)
Aug 18, 2020 2.989 3.029 2.989 2.997 246,528 +0.02(+0.81%)
Aug 17, 2020 3.013 3.039 2.969 2.973 250,868 -0.06(-1.85%)
Aug 14, 2020 3.069 3.089 3.009 3.029 217,966 -0.02(-0.79%)
Aug 13, 2020 3.109 3.109 3.045 3.053 297,607 -0.04(-1.29%)
Aug 12, 2020 3.077 3.125 3.041 3.093 447,653 +0.01(+0.26%)
Aug 11, 2020 3.109 3.149 3.037 3.085 410,079 -0.03(-1.03%)
Aug 10, 2020 3.205 3.237 3.085 3.117 1,390,754 -0.07(-2.26%)
Aug 07, 2020 3.197 3.252 3.173 3.189 1,308,547 -0.03(-0.99%)
Aug 06, 2020 3.165 3.241 3.113 3.221 273,630 +0.04(+1.26%)
Aug 05, 2020 3.237 3.237 3.149 3.181 218,600 -0.03(-1.00%)
Aug 04, 2020 3.229 3.261 3.205 3.213 317,821 -0.05(-1.47%)
Aug 03, 2020 3.325 3.341 3.253 3.261 365,955 -0.08(-2.39%)
Jul 31, 2020 3.357 3.373 3.284 3.341 350,472 +0.02(+0.48%)
Jul 30, 2020 3.261 3.325 3.261 3.325 444,438 +0.02(+0.48%)
Jul 29, 2020 3.293 3.357 3.237 3.309 325,654 +0.04(+1.22%)
Jul 28, 2020 3.189 3.309 3.173 3.269 348,470 +0.08(+2.51%)
Jul 27, 2020 3.205 3.229 3.125 3.189 449,572 +0.02(+0.76%)
Jul 24, 2020 3.189 3.189 3.133 3.165 897,765 +0.01(+0.25%)
Jul 23, 2020 3.181 3.309 3.133 3.157 726,689 -0.02(-0.50%)
Jul 22, 2020 3.061 3.189 3.049 3.173 371,331 +0.10(+3.12%)
Jul 21, 2020 3.133 3.149 3.077 3.077 480,881 -0.03(-1.03%)
Jul 20, 2020 3.101 3.141 3.081 3.109 679,541 +0.01(+0.26%)
Jul 17, 2020 3.125 3.173 3.093 3.101 410,281 -0.02(-0.51%)
Jul 16, 2020 3.173 3.181 3.109 3.117 240,761 -0.10(-3.23%)
Jul 15, 2020 3.301 3.309 3.165 3.221 510,840 -0.09(-2.66%)
Jul 14, 2020 3.245 3.309 3.189 3.309 409,654 +0.08(+2.48%)
Jul 13, 2020 3.189 3.256 3.169 3.229 336,078 +0.10(+3.06%)
Jul 10, 2020 3.181 3.221 3.103 3.133 596,716 -0.03(-1.01%)
Jul 09, 2020 3.397 3.405 3.161 3.165 458,365 -0.20(-5.94%)
Jul 08, 2020 3.405 3.420 3.325 3.365 737,292 +0.01(+0.24%)
Jul 07, 2020 3.349 3.381 3.292 3.357 475,620 +0.02(+0.48%)
Jul 06, 2020 3.269 3.341 3.255 3.341 294,175 +0.10(+3.21%)
Jul 02, 2020 3.125 3.237 3.101 3.237 454,450 +0.18(+5.74%)
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.