Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	3.010	3.060	3.035	3.050	488,167	+0.04(+1.33%)
Mar 27, 2024	2.940	3.010	2.925	3.010	461,347	+0.07(+2.38%)
Mar 26, 2024	2.970	2.970	2.910	2.940	338,836	+0.00(+0.00%)
Mar 25, 2024	2.930	2.985	2.925	2.940	424,832	+0.01(+0.34%)
Mar 22, 2024	2.960	2.960	2.890	2.930	531,334	-0.04(-1.35%)
Mar 21, 2024	2.940	2.970	2.920	2.970	364,475	+0.03(+1.02%)
Mar 20, 2024	2.890	2.950	2.850	2.940	393,202	+0.05(+1.73%)
Mar 19, 2024	2.950	2.950	2.880	2.890	360,574	-0.07(-2.36%)
Mar 18, 2024	3.080	3.090	2.950	2.960	511,640	-0.16(-5.13%)
Mar 15, 2024	2.990	3.150	2.980	3.120	2,240,644	+0.14(+4.70%)
Mar 14, 2024	2.970	3.020	2.970	2.980	599,792	+0.01(+0.34%)
Mar 13, 2024	3.030	3.030	2.960	2.970	291,571	-0.04(-1.33%)
Mar 12, 2024	2.930	3.020	2.930	3.010	384,134	+0.08(+2.73%)
Mar 11, 2024	2.950	3.010	2.910	2.930	523,314	+0.01(+0.34%)
Mar 08, 2024	2.880	2.945	2.880	2.920	359,697	+0.06(+2.10%)
Mar 07, 2024	2.890	2.915	2.860	2.860	460,261	-0.03(-1.04%)
Mar 06, 2024	2.880	2.899	2.855	2.890	540,742	+0.06(+2.12%)
Mar 05, 2024	2.880	2.910	2.820	2.830	432,305	-0.06(-2.08%)
Mar 04, 2024	2.900	2.946	2.870	2.890	598,632	+0.00(+0.00%)
Mar 01, 2024	3.020	3.020	2.875	2.890	762,744	-0.11(-3.67%)
Feb 29, 2024	2.990	3.080	2.970	3.000	746,387	+0.06(+2.04%)
Feb 28, 2024	2.910	2.940	2.870	2.940	370,286	+0.03(+1.03%)
Feb 27, 2024	2.910	2.940	2.870	2.910	387,414	+0.04(+1.39%)
Feb 26, 2024	2.860	2.890	2.820	2.870	691,663	-0.02(-0.69%)
Feb 23, 2024	2.920	2.920	2.850	2.890	318,235	-0.02(-0.69%)
Feb 22, 2024	3.000	3.000	2.875	2.910	704,331	-0.08(-2.68%)
Feb 21, 2024	3.030	3.040	2.940	2.990	1,246,337	-0.04(-1.32%)
Feb 20, 2024	2.960	3.030	2.930	3.030	929,981	+0.06(+2.02%)
Feb 16, 2024	2.900	2.970	2.860	2.970	1,068,057	+0.09(+3.13%)
Feb 15, 2024	2.840	2.900	2.840	2.880	617,201	+0.08(+2.86%)
Feb 14, 2024	2.750	2.820	2.745	2.800	874,590	+0.10(+3.70%)
Feb 13, 2024	2.740	2.750	2.690	2.700	797,664	-0.07(-2.53%)
Feb 12, 2024	2.680	2.770	2.680	2.770	667,370	+0.08(+2.97%)
Feb 09, 2024	2.780	2.810	2.690	2.690	798,494	-0.08(-2.89%)
Feb 08, 2024	2.800	2.825	2.740	2.770	637,808	-0.03(-1.07%)
Feb 07, 2024	2.860	2.880	2.770	2.800	521,614	-0.02(-0.71%)
Feb 06, 2024	2.840	2.870	2.810	2.820	385,930	+0.00(+0.00%)
Feb 05, 2024	2.810	2.860	2.800	2.820	571,805	-0.02(-0.70%)
Feb 02, 2024	2.950	2.950	2.830	2.840	462,165	-0.11(-3.73%)
Feb 01, 2024	2.930	2.955	2.901	2.950	488,260	+0.06(+2.08%)
Jan 31, 2024	2.920	2.950	2.870	2.890	858,337	-0.03(-1.03%)
Jan 30, 2024	3.010	3.010	2.910	2.920	532,163	-0.08(-2.67%)
Jan 29, 2024	3.000	3.030	2.980	3.000	699,515	+0.01(+0.33%)
Jan 26, 2024	2.950	3.000	2.910	2.990	900,221	+0.03(+1.01%)
Jan 25, 2024	2.970	2.970	2.905	2.960	808,061	+0.02(+0.68%)
Jan 24, 2024	2.920	2.960	2.910	2.940	715,660	+0.09(+3.16%)
Jan 23, 2024	2.850	2.900	2.840	2.850	585,046	+0.00(+0.00%)
Jan 22, 2024	2.830	2.850	2.785	2.850	1,082,766	-0.02(-0.70%)
Jan 19, 2024	2.810	2.870	2.810	2.870	502,006	+0.07(+2.50%)
Jan 18, 2024	2.850	2.870	2.785	2.800	1,565,597	-0.01(-0.29%)
Jan 17, 2024	2.818	2.858	2.793	2.808	1,220,294	-0.02(-0.70%)
Jan 16, 2024	2.976	3.013	2.818	2.828	684,838	-0.16(-5.30%)
Jan 12, 2024	2.957	3.006	2.917	2.986	503,497	+0.01(+0.33%)
Jan 11, 2024	2.976	3.001	2.966	2.976	628,918	+0.01(+0.33%)
Jan 10, 2024	2.986	2.986	2.937	2.966	1,036,855	-0.02(-0.66%)
Jan 09, 2024	3.016	3.026	2.976	2.986	894,511	-0.05(-1.63%)
Jan 08, 2024	3.075	3.085	3.026	3.036	680,408	-0.05(-1.60%)
Jan 05, 2024	3.125	3.144	3.065	3.085	433,321	-0.04(-1.27%)
Jan 04, 2024	3.125	3.144	3.075	3.125	620,219	+0.00(+0.00%)
Jan 03, 2024	3.164	3.174	3.105	3.125	435,176	-0.06(-1.86%)
Jan 02, 2024	3.204	3.243	3.140	3.184	589,563	-0.02(-0.62%)
Dec 29, 2023	3.154	3.204	3.120	3.204	569,025	+0.07(+2.21%)
Dec 28, 2023	3.194	3.224	3.120	3.135	645,184	-0.06(-1.86%)
Dec 27, 2023	3.243	3.263	3.184	3.194	586,434	-0.07(-2.12%)
Dec 26, 2023	3.342	3.362	3.243	3.263	670,607	-0.10(-2.94%)
Dec 22, 2023	3.352	3.372	3.332	3.362	592,802	+0.03(+0.89%)
Dec 21, 2023	3.332	3.352	3.313	3.332	631,241	+0.05(+1.51%)
Dec 20, 2023	3.392	3.392	3.278	3.283	786,947	-0.14(-4.05%)
Dec 19, 2023	3.342	3.431	3.263	3.421	668,112	+0.09(+2.67%)
Dec 18, 2023	3.461	3.471	3.322	3.332	654,368	-0.12(-3.44%)
Dec 15, 2023	3.481	3.481	3.394	3.451	2,589,454	-0.02(-0.57%)
Dec 14, 2023	3.461	3.491	3.441	3.471	881,658	+0.00(+0.00%)
Dec 13, 2023	3.382	3.471	3.332	3.471	881,739	+0.10(+2.93%)
Dec 12, 2023	3.322	3.382	3.258	3.372	835,907	+0.07(+2.10%)
Dec 11, 2023	3.313	3.322	3.204	3.303	1,036,199	-0.05(-1.48%)
Dec 08, 2023	3.352	3.372	3.308	3.352	785,453	+0.01(+0.30%)
Dec 07, 2023	3.362	3.371	3.332	3.342	1,209,694	-0.01(-0.30%)
Dec 06, 2023	3.372	3.392	3.313	3.352	772,514	+0.06(+1.80%)
Dec 05, 2023	3.273	3.303	3.233	3.293	352,557	+0.00(+0.00%)
Dec 04, 2023	3.362	3.362	3.253	3.293	606,763	-0.07(-2.06%)
Dec 01, 2023	3.204	3.362	3.204	3.362	594,810	+0.15(+4.62%)
Nov 30, 2023	3.214	3.214	3.154	3.214	1,249,300	+0.00(+0.00%)
Nov 29, 2023	3.233	3.233	3.147	3.214	778,341	+0.00(+0.00%)
Nov 28, 2023	3.224	3.233	3.194	3.214	553,636	-0.02(-0.61%)
Nov 27, 2023	3.194	3.248	3.164	3.233	738,093	+0.05(+1.55%)
Nov 24, 2023	3.194	3.194	3.174	3.184	271,840	+0.02(+0.62%)
Nov 22, 2023	3.184	3.194	3.125	3.164	434,222	-0.01(-0.31%)
Nov 21, 2023	3.214	3.233	3.154	3.174	623,140	-0.03(-0.93%)
Nov 20, 2023	3.164	3.214	3.144	3.204	862,138	+0.07(+2.21%)
Nov 17, 2023	3.105	3.154	3.095	3.135	419,844	+0.06(+1.93%)
Nov 16, 2023	3.125	3.154	3.046	3.075	777,669	-0.05(-1.58%)
Nov 15, 2023	3.115	3.144	3.105	3.125	350,428	+0.04(+1.28%)
Nov 14, 2023	3.006	3.095	3.006	3.085	746,394	+0.12(+4.00%)
Nov 13, 2023	2.996	2.996	2.907	2.966	539,069	-0.01(-0.33%)
Nov 10, 2023	2.966	3.006	2.937	2.976	512,440	+0.04(+1.35%)
Nov 09, 2023	2.986	3.016	2.927	2.937	388,138	-0.03(-1.00%)
Nov 08, 2023	3.026	3.028	2.957	2.966	705,144	-0.08(-2.60%)
Nov 07, 2023	3.055	3.065	3.026	3.046	720,186	-0.01(-0.32%)
Nov 06, 2023	3.095	3.095	3.046	3.055	855,394	+0.00(+0.00%)
Nov 03, 2023	3.065	3.085	3.046	3.055	480,442	+0.04(+1.31%)
Nov 02, 2023	2.996	3.036	2.986	3.016	602,598	+0.03(+0.99%)
Nov 01, 2023	2.887	2.986	2.882	2.986	389,913	+0.11(+3.78%)
Oct 31, 2023	2.877	2.937	2.848	2.877	618,636	+0.02(+0.69%)
Oct 30, 2023	2.868	2.887	2.818	2.858	813,039	+0.01(+0.35%)
Oct 27, 2023	2.858	2.887	2.823	2.848	420,930	+0.02(+0.70%)
Oct 26, 2023	2.828	2.873	2.808	2.828	1,327,446	-0.01(-0.35%)
Oct 25, 2023	2.848	2.976	2.828	2.838	1,153,194	+0.00(+0.00%)
Oct 24, 2023	2.788	2.907	2.788	2.838	2,280,705	+0.10(+3.61%)
Oct 23, 2023	2.749	2.798	2.695	2.739	686,815	+0.00(+0.00%)
Oct 20, 2023	2.808	2.808	2.734	2.739	548,928	-0.05(-1.77%)
Oct 19, 2023	2.828	2.848	2.779	2.788	1,237,248	-0.02(-0.70%)
Oct 18, 2023	2.838	2.838	2.784	2.808	1,831,318	-0.04(-1.39%)
Oct 17, 2023	2.769	2.858	2.769	2.848	1,206,213	+0.06(+2.13%)
Oct 16, 2023	2.877	2.894	2.779	2.788	1,385,922	-0.06(-2.08%)
Oct 13, 2023	2.858	2.877	2.833	2.848	609,352	+0.00(+0.00%)
Oct 12, 2023	2.917	2.917	2.811	2.848	676,137	-0.04(-1.37%)
Oct 11, 2023	2.868	2.922	2.858	2.887	850,297	+0.02(+0.69%)
Oct 10, 2023	2.917	2.917	2.848	2.868	940,072	-0.08(-2.68%)
Oct 09, 2023	2.798	2.957	2.798	2.947	887,335	+0.15(+5.30%)
Oct 06, 2023	2.739	2.808	2.680	2.798	629,145	+0.03(+1.07%)
Oct 05, 2023	2.848	2.848	2.759	2.769	543,720	-0.06(-2.10%)
Oct 04, 2023	2.818	2.848	2.739	2.828	920,771	+0.01(+0.35%)
Oct 03, 2023	2.917	2.917	2.808	2.818	865,741	-0.07(-2.40%)
Oct 02, 2023	2.907	2.927	2.808	2.887	1,655,648	-0.04(-1.35%)
Sep 29, 2023	2.937	2.976	2.917	2.927	729,228	+0.04(+1.37%)
Sep 28, 2023	2.937	2.937	2.882	2.887	773,257	-0.03(-1.02%)
Sep 27, 2023	2.966	3.006	2.877	2.917	911,583	-0.04(-1.34%)
Sep 26, 2023	3.006	3.026	2.957	2.957	811,654	-0.09(-2.92%)
Sep 25, 2023	3.036	3.065	3.006	3.046	799,098	+0.00(+0.00%)
Sep 22, 2023	3.046	3.060	2.996	3.046	718,845	+0.02(+0.65%)
Sep 21, 2023	3.085	3.095	3.021	3.026	442,174	-0.10(-3.16%)
Sep 20, 2023	3.214	3.214	3.105	3.125	493,543	-0.07(-2.17%)
Sep 19, 2023	3.224	3.224	3.164	3.194	639,940	-0.02(-0.62%)
Sep 18, 2023	3.263	3.263	3.164	3.214	647,479	-0.05(-1.52%)
Sep 15, 2023	3.154	3.268	3.140	3.263	3,000,050	+0.15(+4.76%)
Sep 14, 2023	3.105	3.135	3.095	3.115	818,613	+0.03(+0.96%)
Sep 13, 2023	3.055	3.125	3.026	3.085	663,779	+0.05(+1.63%)
Sep 12, 2023	2.966	3.055	2.942	3.036	1,014,748	+0.07(+2.33%)
Sep 11, 2023	2.927	3.006	2.907	2.966	1,321,485	+0.07(+2.39%)
Sep 08, 2023	3.016	3.016	2.887	2.897	1,600,502	-0.13(-4.25%)
Sep 07, 2023	3.105	3.105	3.026	3.026	859,479	-0.07(-2.24%)
Sep 06, 2023	3.085	3.135	3.055	3.095	914,633	+0.01(+0.32%)
Sep 05, 2023	3.233	3.243	3.085	3.085	886,033	-0.16(-4.88%)
Sep 01, 2023	3.303	3.337	3.233	3.243	554,609	-0.02(-0.61%)
Aug 31, 2023	3.283	3.303	3.229	3.263	1,492,798	-0.03(-0.90%)
Aug 30, 2023	3.243	3.352	3.238	3.293	1,456,736	+0.04(+1.22%)
Aug 29, 2023	3.184	3.263	3.174	3.253	1,050,566	+0.02(+0.61%)
Aug 28, 2023	3.293	3.332	3.224	3.233	2,497,834	-0.01(-0.30%)
Aug 25, 2023	3.283	3.311	3.219	3.243	838,852	-0.01(-0.30%)
Aug 24, 2023	3.293	3.302	3.243	3.253	909,555	-0.01(-0.30%)
Aug 23, 2023	3.243	3.313	3.224	3.263	968,169	+0.06(+1.85%)
Aug 22, 2023	3.184	3.214	3.169	3.204	991,175	+0.03(+0.93%)
Aug 21, 2023	3.184	3.204	3.154	3.174	517,779	+0.01(+0.31%)
Aug 18, 2023	3.184	3.224	3.149	3.164	1,003,021	-0.04(-1.23%)
Aug 17, 2023	3.164	3.273	3.164	3.204	1,275,366	+0.04(+1.25%)
Aug 16, 2023	3.105	3.233	3.105	3.164	1,094,750	+0.03(+0.95%)
Aug 15, 2023	3.204	3.204	3.085	3.135	941,268	-0.07(-2.16%)
Aug 14, 2023	3.194	3.233	3.135	3.204	1,201,527	+0.01(+0.31%)
Aug 11, 2023	3.243	3.263	3.184	3.194	560,625	-0.05(-1.52%)
Aug 10, 2023	3.233	3.283	3.224	3.243	1,242,670	+0.06(+1.86%)
Aug 09, 2023	3.194	3.253	3.164	3.184	1,227,304	-0.01(-0.31%)
Aug 08, 2023	3.164	3.238	3.065	3.194	974,809	-0.02(-0.62%)
Aug 07, 2023	3.194	3.253	3.194	3.214	1,356,097	+0.02(+0.62%)
Aug 04, 2023	3.283	3.298	3.184	3.194	824,991	-0.06(-1.82%)
Aug 03, 2023	3.322	3.322	3.224	3.253	1,364,193	-0.07(-2.08%)
Aug 02, 2023	3.382	3.382	3.313	3.322	1,304,522	-0.07(-2.04%)
Aug 01, 2023	3.372	3.411	3.352	3.392	1,329,351	+0.02(+0.59%)
Jul 31, 2023	3.421	3.421	3.342	3.372	1,590,535	-0.02(-0.58%)
Jul 28, 2023	3.332	3.451	3.332	3.392	2,363,990	+0.08(+2.39%)
Jul 27, 2023	3.500	3.500	3.303	3.313	1,767,968	-0.13(-3.74%)
Jul 26, 2023	3.678	3.688	3.352	3.441	6,649,448	-0.29(-7.69%)
Jul 25, 2023	3.777	3.852	3.723	3.728	3,320,811	+0.05(+1.34%)
Jul 24, 2023	3.530	3.688	3.510	3.678	4,030,577	+0.13(+3.62%)
Jul 21, 2023	3.580	3.609	3.530	3.550	1,650,642	-0.02(-0.55%)
Jul 20, 2023	3.728	3.757	3.550	3.570	1,340,298	-0.15(-3.99%)
Jul 19, 2023	3.688	3.728	3.580	3.718	1,583,903	+0.13(+3.58%)
Jul 18, 2023	3.550	3.614	3.500	3.589	1,832,688	+0.11(+3.13%)
Jul 17, 2023	3.471	3.550	3.441	3.481	1,531,364	-0.05(-1.40%)
Jul 14, 2023	3.639	3.669	3.510	3.530	2,882,287	-0.07(-1.92%)
Jul 13, 2023	3.560	3.659	3.555	3.599	3,777,982	+0.07(+1.96%)
Jul 12, 2023	3.491	3.540	3.421	3.530	1,941,968	+0.11(+3.18%)
Jul 11, 2023	3.402	3.461	3.342	3.421	2,468,840	+0.04(+1.17%)
Jul 10, 2023	3.303	3.392	3.264	3.382	2,120,357	+0.11(+3.32%)
Jul 07, 2023	3.263	3.313	3.224	3.273	1,950,721	+0.02(+0.61%)
Jul 06, 2023	3.253	3.253	3.169	3.253	2,004,519	-0.01(-0.30%)
Jul 05, 2023	3.243	3.273	3.184	3.263	2,561,904	+0.00(+0.00%)
Jul 03, 2023	3.293	3.342	3.224	3.263	1,866,131	-0.03(-0.90%)
Jun 30, 2023	3.322	3.322	3.283	3.293	1,168,023	+0.00(+0.00%)
Jun 29, 2023	3.362	3.362	3.283	3.293	2,016,055	-0.03(-0.89%)
Jun 28, 2023	3.411	3.411	3.303	3.322	2,905,569	-0.07(-2.04%)
Jun 27, 2023	3.342	3.441	3.303	3.392	4,948,247	+0.06(+1.78%)
Jun 26, 2023	3.263	3.362	3.263	3.332	800,917	+0.03(+0.90%)
Jun 23, 2023	3.322	3.329	3.273	3.303	889,044	-0.05(-1.48%)
Jun 22, 2023	3.322	3.392	3.253	3.352	1,309,449	+0.06(+1.80%)
Jun 21, 2023	3.283	3.387	3.255	3.293	1,422,709	+0.01(+0.30%)
Jun 20, 2023	3.352	3.352	3.224	3.283	1,971,078	-0.06(-1.78%)
Jun 16, 2023	3.224	3.362	3.154	3.342	3,398,354	+0.13(+4.00%)
Jun 15, 2023	3.184	3.219	3.115	3.214	2,046,884	+0.57(+21.52%)
May 08, 2023	2.609	2.671	2.589	2.644	1,243,160	+0.06(+2.40%)
May 05, 2023	2.476	2.618	2.476	2.583	1,478,150	+0.11(+4.29%)
May 04, 2023	2.503	2.538	2.432	2.476	2,872,430	-0.03(-1.06%)
May 03, 2023	2.468	2.556	2.468	2.503	3,183,133	+0.03(+1.07%)
May 02, 2023	2.476	2.512	2.428	2.476	786,342	-0.02(-0.71%)
May 01, 2023	2.521	2.547	2.476	2.494	531,995	+0.01(+0.36%)
Apr 28, 2023	2.468	2.543	2.459	2.485	910,146	+0.03(+1.08%)
Apr 27, 2023	2.423	2.525	2.379	2.459	1,321,390	+0.07(+2.96%)
Apr 26, 2023	2.361	2.415	2.326	2.388	742,326	+0.03(+1.12%)
Apr 25, 2023	2.370	2.379	2.322	2.361	439,816	+0.00(+0.00%)
Apr 24, 2023	2.388	2.397	2.300	2.361	407,032	+0.01(+0.38%)
Apr 21, 2023	2.406	2.428	2.326	2.353	725,943	-0.07(-2.92%)
Apr 20, 2023	2.423	2.485	2.416	2.423	1,026,254	-0.03(-1.08%)
Apr 19, 2023	2.521	2.521	2.423	2.450	606,025	-0.06(-2.46%)
Apr 18, 2023	2.370	2.521	2.370	2.512	1,415,217	+0.12(+5.19%)
Apr 17, 2023	2.476	2.494	2.379	2.388	745,884	-0.09(-3.57%)
Apr 14, 2023	2.468	2.494	2.432	2.476	722,377	+0.03(+1.08%)
Apr 13, 2023	2.397	2.468	2.397	2.450	690,590	+0.05(+2.21%)
Apr 12, 2023	2.344	2.423	2.335	2.397	1,168,882	+0.07(+3.04%)
Apr 11, 2023	2.202	2.339	2.202	2.326	525,704	+0.08(+3.54%)
Apr 10, 2023	2.300	2.300	2.224	2.246	272,969	-0.04(-1.55%)
Apr 06, 2023	2.220	2.286	2.211	2.282	469,911	+0.06(+2.79%)
Apr 05, 2023	2.202	2.229	2.193	2.220	393,569	+0.01(+0.40%)
Apr 04, 2023	2.300	2.300	2.158	2.211	459,749	-0.08(-3.47%)

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.

Enersis Chile S.A. ADR (NY: ENIC )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Enersis Chile S.A. ADR (NY: ENIC )

Historical Prices

Sections

Services