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 (%)
Jul 30, 2021 2.353 2.353 2.249 2.249 884,143 -0.06(-2.62%)
Jul 29, 2021 2.301 2.344 2.301 2.310 482,113 +0.01(+0.38%)
Jul 28, 2021 2.344 2.370 2.284 2.301 615,119 -0.03(-1.48%)
Jul 27, 2021 2.327 2.344 2.301 2.336 799,656 -0.01(-0.37%)
Jul 26, 2021 2.396 2.396 2.327 2.344 591,272 -0.03(-1.09%)
Jul 23, 2021 2.466 2.483 2.362 2.370 688,750 -0.08(-3.18%)
Jul 22, 2021 2.483 2.492 2.431 2.448 880,293 -0.03(-1.39%)
Jul 21, 2021 2.492 2.500 2.466 2.483 739,581 +0.00(+0.00%)
Jul 20, 2021 2.379 2.500 2.353 2.483 1,844,723 +0.10(+4.36%)
Jul 19, 2021 2.370 2.383 2.310 2.379 1,007,101 +0.02(+0.73%)
Jul 16, 2021 2.327 2.466 2.310 2.362 1,228,531 +0.04(+1.87%)
Jul 15, 2021 2.327 2.336 2.267 2.318 1,053,136 -0.01(-0.37%)
Jul 14, 2021 2.293 2.327 2.284 2.327 823,105 +0.03(+1.51%)
Jul 13, 2021 2.353 2.353 2.275 2.293 740,868 -0.05(-2.21%)
Jul 12, 2021 2.362 2.362 2.327 2.344 665,026 +0.00(+0.00%)
Jul 09, 2021 2.318 2.362 2.318 2.344 559,680 +0.01(+0.37%)
Jul 08, 2021 2.327 2.336 2.293 2.336 632,968 -0.01(-0.37%)
Jul 07, 2021 2.336 2.370 2.310 2.344 861,554 +0.03(+1.12%)
Jul 06, 2021 2.492 2.543 2.310 2.318 2,622,834 -0.20(-7.90%)
Jul 02, 2021 2.526 2.526 2.509 2.517 317,733 +0.00(+0.00%)
Jul 01, 2021 2.552 2.561 2.509 2.517 629,415 -0.03(-1.36%)
Jun 30, 2021 2.543 2.578 2.517 2.552 793,274 +0.01(+0.34%)
Jun 29, 2021 2.561 2.561 2.509 2.543 690,710 +0.00(+0.00%)
Jun 28, 2021 2.526 2.552 2.500 2.543 471,881 +0.03(+1.03%)
Jun 25, 2021 2.552 2.552 2.500 2.517 1,481,131 -0.03(-1.36%)
Jun 24, 2021 2.509 2.552 2.492 2.552 945,362 +0.03(+1.37%)
Jun 23, 2021 2.509 2.552 2.509 2.517 989,018 +0.00(+0.00%)
Jun 22, 2021 2.526 2.552 2.509 2.517 830,212 -0.01(-0.34%)
Jun 21, 2021 2.500 2.552 2.466 2.526 672,251 +0.05(+2.10%)
Jun 18, 2021 2.578 2.578 2.474 2.474 3,112,803 -0.10(-4.03%)
Jun 17, 2021 2.578 2.621 2.552 2.578 2,458,945 -0.02(-0.67%)
Jun 16, 2021 2.595 2.608 2.578 2.595 1,498,936 +0.01(+0.33%)
Jun 15, 2021 2.630 2.639 2.578 2.587 1,660,525 -0.04(-1.64%)
Jun 14, 2021 2.621 2.682 2.569 2.630 1,635,116 +0.03(+1.00%)
Jun 11, 2021 2.595 2.604 2.554 2.604 990,645 +0.02(+0.67%)
Jun 10, 2021 2.578 2.604 2.561 2.587 1,323,696 +0.03(+1.01%)
Jun 09, 2021 2.543 2.569 2.509 2.561 876,003 +0.03(+1.37%)
Jun 08, 2021 2.526 2.535 2.483 2.526 870,110 +0.02(+0.69%)
Jun 07, 2021 2.578 2.604 2.500 2.509 1,025,415 -0.05(-2.03%)
Jun 04, 2021 2.552 2.578 2.500 2.561 874,193 +0.03(+1.37%)
Jun 03, 2021 2.630 2.665 2.526 2.526 804,685 -0.12(-4.57%)
Jun 02, 2021 2.639 2.682 2.613 2.647 1,387,817 +0.00(+0.00%)
Jun 01, 2021 2.613 2.690 2.613 2.647 1,189,731 +0.09(+3.38%)
May 28, 2021 2.500 2.587 2.466 2.561 1,160,331 +0.10(+3.86%)
May 27, 2021 2.492 2.509 2.466 2.466 900,072 +0.00(+0.00%)
May 26, 2021 2.492 2.552 2.435 2.466 2,521,735 -0.03(-1.04%)
May 25, 2021 2.483 2.561 2.474 2.492 1,082,123 +0.03(+1.41%)
May 24, 2021 2.569 2.595 2.448 2.457 3,422,921 -0.12(-4.70%)
May 21, 2021 2.569 2.613 2.565 2.578 539,915 +0.01(+0.34%)
May 20, 2021 2.587 2.673 2.543 2.569 1,557,751 +0.07(+2.69%)
May 19, 2021 2.566 2.598 2.486 2.502 3,288,590 -0.06(-2.50%)
May 18, 2021 2.703 2.727 2.542 2.566 3,454,404 -0.07(-2.74%)
May 17, 2021 2.855 2.855 2.606 2.638 3,976,606 -0.30(-10.11%)
May 14, 2021 2.839 2.943 2.831 2.935 721,930 +0.12(+4.27%)
May 13, 2021 2.863 2.903 2.815 2.815 1,916,928 -0.05(-1.68%)
May 12, 2021 2.919 2.919 2.855 2.863 1,384,578 -0.06(-1.92%)
May 11, 2021 2.919 2.991 2.879 2.919 1,393,859 +0.00(+0.00%)
May 10, 2021 2.927 2.945 2.887 2.919 870,137 +0.00(+0.00%)
May 07, 2021 2.983 3.039 2.919 2.919 563,518 -0.06(-1.89%)
May 06, 2021 3.023 3.031 2.967 2.975 758,644 -0.05(-1.59%)
May 05, 2021 2.991 3.047 2.927 3.023 1,119,349 +0.10(+3.57%)
May 04, 2021 2.847 2.975 2.839 2.919 1,228,933 +0.07(+2.54%)
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.