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 31, 2021 3.240 3.241 3.128 3.144 404,800 -0.07(-2.24%)
Mar 30, 2021 3.192 3.220 3.104 3.216 1,363,556 +0.06(+2.04%)
Mar 29, 2021 3.096 3.176 3.059 3.152 722,634 +0.06(+1.81%)
Mar 26, 2021 3.096 3.104 3.039 3.096 610,626 +0.00(+0.00%)
Mar 25, 2021 3.128 3.128 3.063 3.096 506,677 -0.02(-0.77%)
Mar 24, 2021 3.128 3.144 3.096 3.120 479,141 +0.02(+0.78%)
Mar 23, 2021 3.120 3.136 3.084 3.096 487,654 -0.04(-1.28%)
Mar 22, 2021 3.144 3.176 3.112 3.136 262,024 +0.01(+0.26%)
Mar 19, 2021 3.208 3.224 3.128 3.128 794,799 -0.06(-2.01%)
Mar 18, 2021 3.208 3.232 3.168 3.192 528,644 -0.04(-1.24%)
Mar 17, 2021 3.208 3.256 3.152 3.232 448,412 +0.02(+0.50%)
Mar 16, 2021 3.192 3.226 3.160 3.216 475,418 +0.02(+0.75%)
Mar 15, 2021 3.128 3.192 3.112 3.192 720,084 +0.03(+1.02%)
Mar 12, 2021 3.168 3.200 3.057 3.160 784,574 +0.00(+0.00%)
Mar 11, 2021 3.160 3.208 3.112 3.160 869,746 +0.06(+1.81%)
Mar 10, 2021 3.080 3.112 3.047 3.104 405,618 +0.05(+1.57%)
Mar 09, 2021 3.015 3.072 2.959 3.055 909,354 +0.07(+2.42%)
Mar 08, 2021 2.999 3.047 2.935 2.983 595,039 -0.05(-1.59%)
Mar 05, 2021 3.072 3.096 2.967 3.031 411,240 +0.02(+0.53%)
Mar 04, 2021 3.047 3.088 2.999 3.015 646,992 -0.06(-2.08%)
Mar 03, 2021 3.007 3.080 2.983 3.080 433,612 +0.03(+1.05%)
Mar 02, 2021 2.959 3.047 2.959 3.047 406,033 +0.10(+3.54%)
Mar 01, 2021 3.120 3.184 2.927 2.943 1,317,055 +0.06(+1.94%)
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%)
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.