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 (%)
Feb 26, 2021 3.063 3.090 2.887 2.887 628,831 -0.14(-4.76%)
Feb 25, 2021 3.112 3.112 3.023 3.031 421,185 -0.10(-3.08%)
Feb 24, 2021 3.128 3.128 3.072 3.128 507,667 +0.02(+0.78%)
Feb 23, 2021 3.104 3.104 3.047 3.104 364,980 +0.01(+0.26%)
Feb 22, 2021 3.176 3.184 3.096 3.096 354,712 -0.12(-3.74%)
Feb 19, 2021 3.168 3.240 3.152 3.216 278,691 +0.09(+2.82%)
Feb 18, 2021 3.184 3.192 3.128 3.128 368,260 -0.07(-2.26%)
Feb 17, 2021 3.224 3.224 3.128 3.200 608,439 -0.04(-1.24%)
Feb 16, 2021 3.240 3.280 3.160 3.240 1,345,293 +0.04(+1.25%)
Feb 12, 2021 3.152 3.208 3.120 3.200 482,815 +0.06(+1.79%)
Feb 11, 2021 3.192 3.216 3.136 3.144 331,176 -0.05(-1.51%)
Feb 10, 2021 3.168 3.248 3.144 3.192 648,402 +0.06(+1.79%)
Feb 09, 2021 3.080 3.152 3.072 3.136 697,316 +0.05(+1.56%)
Feb 08, 2021 3.104 3.112 3.055 3.088 1,050,807 -0.01(-0.26%)
Feb 05, 2021 3.104 3.120 3.063 3.096 362,734 +0.03(+1.05%)
Feb 04, 2021 3.055 3.080 3.007 3.063 455,083 +0.01(+0.26%)
Feb 03, 2021 3.047 3.112 3.039 3.055 1,338,024 +0.01(+0.26%)
Feb 02, 2021 3.047 3.080 3.031 3.047 510,625 +0.03(+1.06%)
Feb 01, 2021 3.007 3.035 2.967 3.015 460,805 +0.06(+2.17%)
Jan 29, 2021 2.999 3.007 2.919 2.951 560,998 -0.07(-2.39%)
Jan 28, 2021 2.991 3.072 2.967 3.023 401,468 +0.09(+3.01%)
Jan 27, 2021 3.072 3.088 2.935 2.935 253,641 -0.12(-3.94%)
Jan 26, 2021 3.120 3.136 3.047 3.055 285,227 -0.04(-1.30%)
Jan 25, 2021 3.216 3.216 3.072 3.096 534,893 -0.12(-3.74%)
Jan 22, 2021 3.336 3.368 3.152 3.216 378,072 -0.11(-3.37%)
Jan 21, 2021 3.384 3.424 3.328 3.328 454,707 -0.04(-1.19%)
Jan 20, 2021 3.352 3.392 3.328 3.368 252,127 +0.06(+1.94%)
Jan 19, 2021 3.360 3.384 3.296 3.304 369,710 +0.00(+0.00%)
Jan 15, 2021 3.352 3.400 3.268 3.304 515,859 -0.09(-2.60%)
Jan 14, 2021 3.408 3.408 3.352 3.392 377,120 +0.02(+0.48%)
Jan 13, 2021 3.440 3.448 3.304 3.376 528,055 -0.06(-1.86%)
Jan 12, 2021 3.513 3.513 3.432 3.440 711,505 -0.06(-1.83%)
Jan 11, 2021 3.529 3.545 3.440 3.505 624,998 -0.03(-0.91%)
Jan 08, 2021 3.529 3.605 3.489 3.537 598,032 +0.03(+0.92%)
Jan 07, 2021 3.464 3.525 3.400 3.505 843,296 +0.10(+3.07%)
Jan 06, 2021 3.304 3.448 3.232 3.400 387,547 +0.14(+4.43%)
Jan 05, 2021 3.216 3.344 3.216 3.256 521,058 +0.04(+1.25%)
Jan 04, 2021 3.184 3.256 3.160 3.216 516,350 +0.10(+3.08%)
Dec 31, 2020 3.120 3.120 3.120 192,919 -0.02(-0.51%)
Dec 30, 2020 3.168 3.184 3.128 3.136 192,919 -0.02(-0.76%)
Dec 29, 2020 3.168 3.200 3.136 3.160 626,830 +0.02(+0.51%)
Dec 28, 2020 3.184 3.184 3.124 3.144 344,596 -0.02(-0.51%)
Dec 24, 2020 3.144 3.184 3.080 3.160 349,891 +0.04(+1.29%)
Dec 23, 2020 3.088 3.124 3.072 3.120 557,367 +0.06(+2.10%)
Dec 22, 2020 3.047 3.152 3.031 3.055 785,511 +0.02(+0.79%)
Dec 21, 2020 3.104 3.104 3.007 3.031 573,480 -0.08(-2.58%)
Dec 18, 2020 3.080 3.136 3.055 3.112 1,792,476 +0.03(+1.04%)
Dec 17, 2020 2.991 3.104 2.991 3.080 575,249 +0.08(+2.67%)
Dec 16, 2020 2.943 3.007 2.903 2.999 623,955 +0.06(+2.19%)
Dec 15, 2020 2.911 2.943 2.863 2.935 795,251 +0.02(+0.83%)
Dec 14, 2020 2.967 2.967 2.879 2.911 648,261 -0.02(-0.82%)
Dec 11, 2020 2.951 2.991 2.887 2.935 627,584 -0.02(-0.54%)
Dec 10, 2020 2.935 3.023 2.935 2.951 606,905 +0.04(+1.38%)
Dec 09, 2020 3.023 3.055 2.911 2.911 519,360 -0.07(-2.42%)
Dec 08, 2020 3.039 3.047 2.943 2.983 545,482 -0.04(-1.33%)
Dec 07, 2020 3.152 3.156 3.007 3.023 438,477 -0.08(-2.58%)
Dec 04, 2020 3.120 3.172 3.104 3.104 450,020 +0.06(+1.84%)
Dec 03, 2020 2.975 3.080 2.967 3.047 412,954 +0.07(+2.43%)
Dec 02, 2020 2.911 3.023 2.891 2.975 601,076 +0.09(+3.06%)
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.