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 +0.040 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 28, 2022 1.493 1.528 1.398 1.484 1,809,315 -0.02(-1.16%)
Feb 25, 2022 1.528 1.510 1.467 1.502 952,574 -0.02(-1.14%)
Feb 24, 2022 1.502 1.532 1.467 1.519 1,090,442 -0.03(-2.23%)
Feb 23, 2022 1.580 1.615 1.537 1.554 657,759 -0.01(-0.56%)
Feb 22, 2022 1.545 1.580 1.537 1.563 498,599 +0.00(+0.00%)
Feb 18, 2022 1.563 0 +0.00(+0.00%)
Feb 17, 2022 1.580 1.597 1.545 1.563 1,279,897 -0.04(-2.70%)
Feb 16, 2022 1.615 1.623 1.580 1.606 892,875 +0.00(+0.00%)
Feb 15, 2022 1.589 1.615 1.571 1.606 531,646 +0.03(+1.65%)
Feb 14, 2022 1.623 1.632 1.563 1.580 1,127,095 -0.06(-3.70%)
Feb 11, 2022 1.641 1.649 1.632 1.641 423,741 +0.01(+0.53%)
Feb 10, 2022 1.649 1.693 1.623 1.632 564,618 -0.02(-1.05%)
Feb 09, 2022 1.641 1.658 1.606 1.649 626,267 +0.02(+1.06%)
Feb 08, 2022 1.632 1.658 1.606 1.632 715,892 +0.00(+0.00%)
Feb 07, 2022 1.606 1.654 1.589 1.632 1,110,452 +0.01(+0.53%)
Feb 04, 2022 1.693 1.697 1.606 1.623 1,557,268 -0.08(-4.59%)
Feb 03, 2022 1.701 1.701 1,494,354 -0.05(-2.97%)
Feb 02, 2022 1.762 1.762 1.727 1.754 697,295 -0.03(-1.46%)
Feb 01, 2022 1.762 1.780 1.736 1.780 1,196,032 +0.03(+1.49%)
Jan 31, 2022 1.719 1.762 1.754 1,040,621 +0.03(+2.02%)
Jan 28, 2022 1.762 1.767 1.693 1.719 1,273,554 -0.07(-3.88%)
Jan 27, 2022 1.788 1.823 1.736 1.788 1,135,209 +0.00(+0.00%)
Jan 26, 2022 1.814 1.819 1.771 1.788 660,801 -0.03(-1.44%)
Jan 25, 2022 1.797 1.823 1.771 1.814 569,646 -0.01(-0.48%)
Jan 24, 2022 1.832 1.832 1.780 1.823 1,448,953 +0.00(+0.00%)
Jan 21, 2022 1.832 1.927 1.819 1.823 1,701,869 +0.08(+4.48%)
Jan 20, 2022 1.762 1.780 1.736 1.745 582,881 -0.00(-0.15%)
Jan 19, 2022 1.678 1.762 1.670 1.748 851,555 +0.07(+4.12%)
Jan 18, 2022 1.713 1.782 1.670 1.678 1,604,283 -0.04(-2.51%)
Jan 14, 2022 1.722 0 -0.01(-0.50%)
Jan 13, 2022 1.696 1.739 1.678 1.730 766,101 +0.02(+1.01%)
Jan 12, 2022 1.696 1.713 1.678 1.713 846,863 +0.04(+2.59%)
Jan 11, 2022 1.670 1.687 1.609 1.670 1,187,547 -0.03(-1.53%)
Jan 10, 2022 1.618 1.713 1.583 1.696 2,901,340 +0.08(+4.81%)
Jan 07, 2022 1.644 1.644 1.592 1.618 927,109 -0.01(-0.53%)
Jan 06, 2022 1.652 1.739 1.626 1.626 1,793,456 -0.02(-1.05%)
Jan 05, 2022 1.696 1.713 1.639 1.644 1,260,611 -0.04(-2.56%)
Jan 04, 2022 1.600 1.696 1.583 1.687 2,340,597 +0.07(+4.28%)
Jan 03, 2022 1.583 1.626 1.575 1.618 1,209,925 +0.05(+3.31%)
Dec 31, 2021 1.531 1.579 1.514 1.566 2,853,560 +0.03(+2.26%)
Dec 30, 2021 1.531 1.566 1.531 1.531 1,238,179 +0.00(+0.00%)
Dec 29, 2021 1.566 1.583 1.523 1.531 1,239,934 -0.03(-2.21%)
Dec 28, 2021 1.600 1.618 1.566 1.566 1,083,261 -0.03(-2.16%)
Dec 27, 2021 1.618 1.618 1.575 1.600 1,744,263 -0.04(-2.63%)
Dec 23, 2021 1.575 1.652 1.566 1.644 1,630,201 +0.07(+4.40%)
Dec 22, 2021 1.618 1.618 1.557 1.575 1,764,872 -0.04(-2.67%)
Dec 21, 2021 1.609 1.670 1.609 1.618 1,914,813 +0.01(+0.54%)
Dec 20, 2021 1.687 1.687 1.600 1.609 2,123,075 -0.08(-4.62%)
Dec 17, 2021 1.687 1.748 1.687 1.687 1,826,935 -0.01(-0.51%)
Dec 16, 2021 1.687 1.748 1.687 1.696 868,783 -0.01(-0.51%)
Dec 15, 2021 1.704 1.722 1.661 1.704 1,250,229 +0.02(+1.03%)
Dec 14, 2021 1.739 1.748 1.678 1.687 1,090,643 -0.06(-3.47%)
Dec 13, 2021 1.739 1.808 1.739 1.748 1,213,408 +0.00(+0.00%)
Dec 10, 2021 1.704 1.773 1.704 1.748 580,349 +0.03(+2.02%)
Dec 09, 2021 1.756 1.799 1.704 1.713 2,018,699 -0.04(-2.46%)
Dec 08, 2021 1.773 1.791 1.748 1.756 542,982 -0.02(-0.98%)
Dec 07, 2021 1.773 1.808 1.773 1.773 897,655 -0.03(-1.44%)
Dec 06, 2021 1.843 1.843 1.735 1.799 1,633,092 -0.01(-0.48%)
Dec 03, 2021 1.756 1.817 1.756 1.808 543,642 +0.02(+0.97%)
Dec 02, 2021 1.808 1.838 1.765 1.791 1,086,627 -0.01(-0.48%)
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.