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 (%)
Oct 31, 2022 1.358 1.489 1.358 1.480 532,658 +0.00(+0.00%)
Oct 28, 2022 1.393 1.489 1.384 1.480 357,616 +0.11(+8.33%)
Oct 27, 2022 1.358 1.428 1.358 1.366 253,188 +0.01(+0.64%)
Oct 26, 2022 1.288 1.358 1.288 1.358 550,293 +0.06(+4.73%)
Oct 25, 2022 1.253 1.340 1.253 1.296 649,227 +0.04(+3.50%)
Oct 24, 2022 1.305 1.305 1.253 1.253 307,050 -0.04(-2.72%)
Oct 21, 2022 1.279 1.321 1.270 1.288 547,547 +0.03(+2.08%)
Oct 20, 2022 1.288 1.331 1.253 1.261 528,700 +0.00(+0.00%)
Oct 19, 2022 1.305 1.305 1.261 1.261 116,982 -0.04(-3.36%)
Oct 18, 2022 1.331 1.358 1.235 1.305 1,116,456 +0.03(+2.05%)
Oct 17, 2022 1.305 1.323 1.270 1.279 227,871 +0.01(+0.69%)
Oct 14, 2022 1.288 1.314 1.261 1.270 251,682 +0.00(+0.00%)
Oct 13, 2022 1.244 1.331 1.218 1.270 492,519 +0.00(+0.00%)
Oct 12, 2022 1.305 1.314 1.239 1.270 423,809 -0.04(-3.33%)
Oct 11, 2022 1.226 1.323 1.209 1.314 1,407,786 +0.12(+10.29%)
Oct 10, 2022 1.235 1.235 1.191 1.191 216,938 -0.03(-2.16%)
Oct 07, 2022 1.244 1.296 1.218 1.218 736,984 -0.05(-4.14%)
Oct 06, 2022 1.314 1.318 1.270 1.270 491,293 -0.03(-2.03%)
Oct 05, 2022 1.288 1.340 1.279 1.296 192,917 +0.00(+0.00%)
Oct 04, 2022 1.323 1.340 1.279 1.296 531,745 +0.00(+0.00%)
Oct 03, 2022 1.244 1.296 1.156 1.296 641,865 +0.09(+7.25%)
Sep 30, 2022 1.209 1.235 1.191 1.209 450,872 +0.04(+3.76%)
Sep 29, 2022 1.279 1.279 1.147 1.165 472,733 -0.16(-11.92%)
Sep 28, 2022 1.226 1.331 1.226 1.323 901,039 +0.09(+7.09%)
Sep 27, 2022 1.279 1.296 1.235 1.235 275,090 -0.03(-2.08%)
Sep 26, 2022 1.288 1.305 1.253 1.261 331,099 -0.04(-2.70%)
Sep 23, 2022 1.384 1.384 1.270 1.296 627,911 -0.12(-8.64%)
Sep 22, 2022 1.437 1.489 1.401 1.419 515,224 -0.02(-1.22%)
Sep 21, 2022 1.489 1.515 1.410 1.437 501,523 -0.10(-6.29%)
Sep 20, 2022 1.550 1.550 1.467 1.533 344,875 -0.03(-1.69%)
Sep 19, 2022 1.463 1.577 1.445 1.559 380,805 +0.05(+3.49%)
Sep 16, 2022 1.515 1.524 1.472 1.507 740,421 -0.02(-1.15%)
Sep 15, 2022 1.603 1.647 1.507 1.524 513,663 -0.10(-5.95%)
Sep 14, 2022 1.620 1.664 1.577 1.620 509,575 +0.03(+1.65%)
Sep 13, 2022 1.612 1.634 1.568 1.594 355,477 -0.05(-3.19%)
Sep 12, 2022 1.620 1.655 1.587 1.647 261,931 +0.06(+3.87%)
Sep 09, 2022 1.638 1.664 1.584 1.585 502,613 -0.03(-1.63%)
Sep 08, 2022 1.673 1.691 1.603 1.612 467,403 -0.04(-2.65%)
Sep 07, 2022 1.603 1.655 1.577 1.655 940,683 +0.03(+1.61%)
Sep 06, 2022 1.577 1.708 1.568 1.629 2,607,686 +0.07(+4.49%)
Sep 02, 2022 1.489 1.568 1.489 1.559 1,180,258 +0.05(+3.49%)
Sep 01, 2022 1.410 1.533 1.384 1.507 728,849 +0.06(+4.24%)
Aug 31, 2022 1.463 1.515 1.428 1.445 351,336 -0.04(-2.94%)
Aug 30, 2022 1.507 1.511 1.428 1.489 470,692 -0.01(-0.58%)
Aug 29, 2022 1.419 1.507 1.388 1.498 913,913 +0.04(+2.39%)
Aug 26, 2022 1.472 1.472 1.401 1.463 235,449 +0.01(+0.60%)
Aug 25, 2022 1.401 1.454 1.375 1.454 305,078 +0.08(+5.73%)
Aug 24, 2022 1.366 1.380 1.331 1.375 315,469 +0.03(+1.95%)
Aug 23, 2022 1.349 1.393 1.323 1.349 430,330 +0.02(+1.32%)
Aug 22, 2022 1.296 1.340 1.270 1.331 363,535 +0.03(+2.01%)
Aug 19, 2022 1.393 1.401 1.294 1.305 341,672 -0.11(-7.45%)
Aug 18, 2022 1.437 1.437 1.366 1.410 325,591 -0.02(-1.23%)
Aug 17, 2022 1.437 1.437 1.336 1.428 296,624 +0.00(+0.00%)
Aug 16, 2022 1.401 1.428 1.375 1.428 337,560 +0.00(+0.00%)
Aug 15, 2022 1.393 1.428 1.393 1.428 230,129 +0.00(+0.00%)
Aug 12, 2022 1.410 1.437 1.375 1.428 338,089 +0.04(+2.52%)
Aug 11, 2022 1.401 1.401 1.366 1.393 211,954 +0.03(+1.92%)
Aug 10, 2022 1.384 1.393 1.349 1.366 165,849 +0.01(+0.64%)
Aug 09, 2022 1.401 1.401 1.331 1.358 652,312 -0.03(-1.90%)
Aug 08, 2022 1.419 1.419 1.331 1.384 283,282 +0.03(+1.93%)
Aug 05, 2022 1.314 1.437 1.306 1.358 1,113,214 +0.04(+3.33%)
Aug 04, 2022 1.261 1.331 1.253 1.314 540,184 +0.05(+4.17%)
Aug 03, 2022 1.244 1.288 1.235 1.261 376,307 +0.03(+2.13%)
Aug 02, 2022 1.244 1.261 1.226 1.235 263,710 -0.03(-2.08%)
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.