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 )

3.190 +0.060 (+1.92%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 20, 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, 2023 2.006 2.050 2.006 2.006 255,461 -0.01(-0.44%)
Jan 30, 2023 2.032 2.032 1.979 2.015 410,188 -0.02(-0.87%)
Jan 27, 2023 1.997 2.050 1.997 2.032 224,146 +0.01(+0.44%)
Jan 26, 2023 2.050 2.050 1.984 2.023 228,575 -0.01(-0.44%)
Jan 25, 2023 1.961 2.032 1.961 2.032 194,252 +0.02(+0.88%)
Jan 24, 2023 2.050 2.077 1.997 2.015 335,746 -0.02(-0.87%)
Jan 23, 2023 1.952 2.050 1.952 2.032 532,761 +0.12(+6.51%)
Jan 20, 2023 1.899 1.970 1.873 1.908 557,483 +0.03(+1.41%)
Jan 19, 2023 1.864 1.944 1.864 1.881 577,972 +0.00(+0.03%)
Jan 18, 2023 1.934 1.934 1.872 1.881 474,937 -0.01(-0.47%)
Jan 17, 2023 1.925 1.969 1.881 1.890 423,045 -0.04(-1.83%)
Jan 13, 2023 1.934 1.951 1.916 1.925 227,374 -0.03(-1.35%)
Jan 12, 2023 1.942 1.986 1.916 1.951 427,950 +0.00(+0.00%)
Jan 11, 2023 1.881 1.995 1.846 1.951 528,089 +0.08(+4.23%)
Jan 10, 2023 1.960 1.960 1.872 1.872 256,636 -0.08(-4.05%)
Jan 09, 2023 1.890 1.960 1.890 1.951 285,693 +0.06(+3.26%)
Jan 06, 2023 1.881 1.950 1.881 1.890 325,910 +0.03(+1.42%)
Jan 05, 2023 1.775 1.879 1.775 1.863 432,031 +0.07(+3.92%)
Jan 04, 2023 1.863 1.899 1.780 1.793 731,687 -0.07(-3.77%)
Jan 03, 2023 1.986 1.995 1.863 1.863 262,699 -0.11(-5.78%)
Dec 30, 2022 1.934 2.004 1.934 1.978 489,662 +0.03(+1.35%)
Dec 29, 2022 1.925 1.969 1.907 1.951 430,545 +0.04(+2.30%)
Dec 28, 2022 1.934 1.956 1.899 1.907 485,848 -0.03(-1.36%)
Dec 27, 2022 1.969 1.969 1.916 1.934 227,595 -0.03(-1.35%)
Dec 23, 2022 1.907 1.969 1.881 1.960 584,271 +0.05(+2.77%)
Dec 22, 2022 1.934 1.942 1.819 1.907 564,757 -0.03(-1.36%)
Dec 21, 2022 1.916 1.938 1.894 1.934 970,565 +0.04(+1.85%)
Dec 20, 2022 1.793 1.903 1.793 1.899 465,715 +0.09(+4.85%)
Dec 19, 2022 1.793 1.837 1.775 1.811 480,240 +0.00(+0.00%)
Dec 16, 2022 1.705 1.811 1.705 1.811 4,845,282 +0.05(+3.00%)
Dec 15, 2022 1.775 1.815 1.732 1.758 1,022,151 -0.05(-2.91%)
Dec 14, 2022 1.855 1.881 1.780 1.811 936,330 -0.04(-2.37%)
Dec 13, 2022 1.863 1.916 1.841 1.855 1,404,094 +0.04(+2.43%)
Dec 12, 2022 1.881 1.903 1.802 1.811 1,639,520 -0.11(-5.94%)
Dec 09, 2022 1.828 1.925 1.793 1.925 881,190 +0.12(+6.83%)
Dec 08, 2022 1.828 1.881 1.789 1.802 495,934 -0.03(-1.44%)
Dec 07, 2022 1.907 1.916 1.811 1.828 543,936 -0.07(-3.70%)
Dec 06, 2022 1.802 1.920 1.802 1.899 1,479,202 +0.14(+8.00%)
Dec 05, 2022 1.819 1.819 1.758 1.758 567,252 -0.05(-2.91%)
Dec 02, 2022 1.811 1.872 1.802 1.811 495,979 -0.04(-1.90%)
Dec 01, 2022 1.934 1.934 1.811 1.846 623,437 -0.07(-3.67%)
Nov 30, 2022 1.916 1.951 1.868 1.916 1,218,454 +0.00(+0.00%)
Nov 29, 2022 1.837 1.942 1.837 1.916 1,222,904 +0.05(+2.83%)
Nov 28, 2022 1.846 1.934 1.815 1.863 1,260,376 +0.06(+3.41%)
Nov 25, 2022 1.775 1.845 1.740 1.802 344,784 +0.04(+2.50%)
Nov 23, 2022 1.705 1.789 1.688 1.758 628,863 +0.04(+2.56%)
Nov 22, 2022 1.714 1.749 1.635 1.714 626,182 +0.00(+0.00%)
Nov 21, 2022 1.652 1.714 1.617 1.714 355,713 +0.05(+3.17%)
Nov 18, 2022 1.556 1.723 1.556 1.661 1,048,386 +0.09(+5.59%)
Nov 17, 2022 1.468 1.604 1.468 1.573 220,152 +0.06(+4.07%)
Nov 16, 2022 1.565 1.582 1.512 1.512 276,403 -0.08(-4.97%)
Nov 15, 2022 1.617 1.626 1.573 1.591 372,193 -0.06(-3.72%)
Nov 14, 2022 1.635 1.652 1.591 1.652 892,888 +0.02(+1.08%)
Nov 11, 2022 1.626 1.705 1.604 1.635 439,614 +0.02(+1.09%)
Nov 10, 2022 1.635 1.714 1.600 1.617 342,490 -0.02(-1.08%)
Nov 09, 2022 1.635 1.666 1.617 1.635 268,256 -0.01(-0.53%)
Nov 08, 2022 1.696 1.696 1.600 1.644 454,056 -0.10(-5.56%)
Nov 07, 2022 1.608 1.749 1.592 1.740 812,051 +0.17(+10.61%)
Nov 04, 2022 1.556 1.600 1.529 1.573 263,013 -0.01(-0.56%)
Nov 03, 2022 1.538 1.600 1.494 1.582 551,387 +0.02(+1.12%)
Nov 02, 2022 1.547 1.582 1.516 1.565 461,102 +0.01(+0.56%)
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.