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 )

2.970 -0.040 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 3.597 3.772 3.589 3.711 2,535,574 +0.13(+3.60%)
Mar 28, 2019 3.604 3.686 3.582 3.582 618,393 -0.02(-0.60%)
Mar 27, 2019 3.640 3.640 3.589 3.604 431,709 -0.06(-1.76%)
Mar 26, 2019 3.718 3.718 3.611 3.668 287,779 -0.04(-1.16%)
Mar 25, 2019 3.575 3.711 3.568 3.711 639,609 +0.16(+4.44%)
Mar 22, 2019 3.647 3.647 3.543 3.554 268,687 -0.12(-3.31%)
Mar 21, 2019 3.683 3.711 3.647 3.675 164,153 -0.01(-0.19%)
Mar 20, 2019 3.718 3.733 3.661 3.683 207,718 -0.04(-0.96%)
Mar 19, 2019 3.733 3.747 3.683 3.718 132,855 -0.01(-0.19%)
Mar 18, 2019 3.683 3.726 3.683 3.726 207,143 +0.06(+1.56%)
Mar 15, 2019 3.683 3.785 3.668 3.668 539,608 +0.01(+0.20%)
Mar 14, 2019 3.683 3.690 3.611 3.661 248,157 -0.01(-0.39%)
Mar 13, 2019 3.697 3.740 3.661 3.675 112,587 -0.02(-0.58%)
Mar 12, 2019 3.704 3.726 3.661 3.697 166,026 -0.01(-0.19%)
Mar 11, 2019 3.690 3.733 3.675 3.704 142,352 +0.02(+0.58%)
Mar 08, 2019 3.661 3.690 3.632 3.683 126,876 +0.00(+0.00%)
Mar 07, 2019 3.704 3.747 3.661 3.683 221,560 -0.02(-0.58%)
Mar 06, 2019 3.761 3.797 3.668 3.704 250,611 -0.05(-1.34%)
Mar 05, 2019 3.740 3.768 3.718 3.754 195,875 +0.01(+0.19%)
Mar 04, 2019 3.726 3.776 3.697 3.747 233,103 +0.03(+0.77%)
Mar 01, 2019 3.740 3.826 3.711 3.718 202,667 -0.02(-0.57%)
Feb 28, 2019 3.862 3.876 3.726 3.740 177,756 -0.16(-4.22%)
Feb 27, 2019 3.940 3.955 3.833 3.905 251,843 -0.04(-0.91%)
Feb 26, 2019 3.976 3.998 3.912 3.940 270,954 -0.04(-0.90%)
Feb 25, 2019 3.991 4.026 3.969 3.976 275,531 -0.01(-0.36%)
Feb 22, 2019 4.012 4.012 3.955 3.991 426,690 +0.03(+0.72%)
Feb 21, 2019 3.905 3.976 3.840 3.962 1,054,453 +0.03(+0.73%)
Feb 20, 2019 3.983 3.983 3.926 3.933 290,344 -0.04(-1.08%)
Feb 19, 2019 3.804 3.998 3.804 3.976 535,757 +0.23(+6.12%)
Feb 15, 2019 3.726 3.768 3.683 3.747 326,612 +0.01(+0.38%)
Feb 14, 2019 3.718 3.761 3.704 3.733 184,035 +0.01(+0.19%)
Feb 13, 2019 3.783 3.790 3.711 3.726 485,310 -0.07(-1.89%)
Feb 12, 2019 3.733 3.811 3.726 3.797 304,107 +0.06(+1.53%)
Feb 11, 2019 3.790 3.790 3.711 3.740 237,164 -0.04(-1.14%)
Feb 08, 2019 3.804 3.833 3.736 3.783 439,252 -0.04(-0.94%)
Feb 07, 2019 3.790 3.819 3.747 3.819 148,276 +0.01(+0.38%)
Feb 06, 2019 3.840 3.862 3.797 3.804 221,641 -0.06(-1.48%)
Feb 05, 2019 3.862 3.883 3.819 3.862 137,858 +0.00(+0.00%)
Feb 04, 2019 3.776 3.862 3.733 3.862 215,772 +0.05(+1.32%)
Feb 01, 2019 3.883 3.883 3.783 3.811 128,970 -0.08(-2.03%)
Jan 31, 2019 3.811 3.897 3.808 3.890 254,368 +0.09(+2.26%)
Jan 30, 2019 3.761 3.826 3.754 3.804 223,557 +0.04(+0.95%)
Jan 29, 2019 3.711 3.783 3.704 3.768 213,590 +0.08(+2.14%)
Jan 28, 2019 3.697 3.726 3.683 3.690 200,495 -0.05(-1.34%)
Jan 25, 2019 3.711 3.761 3.704 3.740 232,257 +0.04(+0.97%)
Jan 24, 2019 3.726 3.747 3.641 3.704 233,649 -0.02(-0.58%)
Jan 23, 2019 3.776 3.776 3.661 3.726 202,397 -0.04(-0.95%)
Jan 22, 2019 3.797 3.797 3.683 3.761 432,929 -0.06(-1.50%)
Jan 18, 2019 3.811 3.840 3.790 3.819 1,412,250 +0.01(+0.38%)
Jan 17, 2019 3.747 3.804 3.740 3.804 366,922 +0.06(+1.60%)
Jan 16, 2019 3.702 3.780 3.702 3.744 463,664 +0.04(+0.96%)
Jan 15, 2019 3.709 3.737 3.645 3.709 401,857 +0.00(+0.00%)
Jan 14, 2019 3.659 3.716 3.631 3.709 347,191 +0.03(+0.77%)
Jan 11, 2019 3.609 3.695 3.595 3.680 415,948 +0.04(+1.17%)
Jan 10, 2019 3.588 3.666 3.538 3.638 342,020 +0.04(+1.19%)
Jan 09, 2019 3.524 3.609 3.502 3.595 606,856 +0.10(+2.85%)
Jan 08, 2019 3.502 3.552 3.474 3.495 333,576 -0.03(-0.81%)
Jan 07, 2019 3.531 3.552 3.495 3.524 470,599 -0.01(-0.20%)
Jan 04, 2019 3.460 3.542 3.431 3.531 336,720 +0.08(+2.27%)
Jan 03, 2019 3.474 3.531 3.367 3.453 510,774 -0.04(-1.02%)
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.