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 (%)
Mar 31, 2023 2.317 2.388 2.308 2.388 820,468 +0.12(+5.47%)
Mar 30, 2023 2.185 2.286 2.185 2.264 846,783 +0.09(+4.07%)
Mar 29, 2023 2.131 2.198 2.096 2.176 436,342 +0.07(+3.36%)
Mar 28, 2023 2.070 2.145 2.070 2.105 303,436 +0.04(+1.71%)
Mar 27, 2023 2.078 2.127 2.061 2.070 285,274 -0.01(-0.43%)
Mar 24, 2023 2.061 2.078 2.025 2.078 226,094 +0.02(+0.86%)
Mar 23, 2023 2.025 2.083 2.008 2.061 532,746 +0.05(+2.64%)
Mar 22, 2023 2.008 2.043 1.990 2.008 304,998 -0.02(-0.87%)
Mar 21, 2023 1.999 2.052 1.999 2.025 439,137 +0.04(+1.78%)
Mar 20, 2023 1.972 2.021 1.963 1.990 307,140 +0.03(+1.35%)
Mar 17, 2023 2.070 2.104 1.946 1.963 794,970 -0.11(-5.53%)
Mar 16, 2023 2.043 2.149 2.025 2.078 416,893 +0.03(+1.29%)
Mar 15, 2023 2.017 2.070 2.008 2.052 393,850 -0.04(-1.70%)
Mar 14, 2023 1.999 2.118 1.999 2.087 570,787 +0.09(+4.43%)
Mar 13, 2023 2.078 2.105 1.999 1.999 489,067 -0.10(-4.64%)
Mar 10, 2023 2.176 2.176 2.078 2.096 321,432 -0.08(-3.66%)
Mar 09, 2023 2.114 2.202 2.114 2.176 476,231 +0.04(+1.65%)
Mar 08, 2023 2.078 2.140 2.070 2.140 361,178 +0.07(+3.42%)
Mar 07, 2023 2.070 2.078 1.999 2.070 417,519 -0.03(-1.27%)
Mar 06, 2023 2.114 2.114 2.061 2.096 363,740 -0.01(-0.42%)
Mar 03, 2023 2.123 2.123 2.070 2.105 429,541 +0.01(+0.42%)
Mar 02, 2023 2.052 2.123 2.043 2.096 569,669 +0.05(+2.60%)
Mar 01, 2023 2.034 2.096 2.034 2.043 921,534 +0.16(+8.45%)
Feb 28, 2023 1.902 1.953 1.879 1.884 306,981 +0.00(+0.00%)
Feb 27, 2023 1.902 1.946 1.884 1.884 231,837 -0.01(-0.47%)
Feb 24, 2023 1.919 1.955 1.888 1.893 452,758 -0.05(-2.73%)
Feb 23, 2023 1.955 1.994 1.946 1.946 347,513 +0.00(+0.00%)
Feb 22, 2023 1.928 2.017 1.928 1.946 292,087 +0.02(+0.92%)
Feb 21, 2023 1.946 1.972 1.910 1.928 314,024 -0.01(-0.46%)
Feb 17, 2023 1.990 1.999 1.937 1.937 227,801 -0.04(-2.23%)
Feb 16, 2023 1.902 2.016 1.884 1.981 499,532 +0.07(+3.70%)
Feb 15, 2023 1.955 1.955 1.893 1.910 486,650 -0.04(-1.82%)
Feb 14, 2023 1.946 1.963 1.928 1.946 365,206 +0.02(+0.92%)
Feb 13, 2023 1.972 2.017 1.928 1.928 442,452 -0.06(-3.11%)
Feb 10, 2023 1.946 1.999 1.946 1.990 216,045 +0.07(+3.69%)
Feb 09, 2023 1.937 1.955 1.893 1.919 240,467 -0.01(-0.46%)
Feb 08, 2023 1.937 1.950 1.910 1.928 216,668 -0.02(-0.91%)
Feb 07, 2023 1.902 1.955 1.902 1.946 342,000 +0.07(+3.77%)
Feb 06, 2023 1.963 1.963 1.875 1.875 260,525 -0.09(-4.50%)
Feb 03, 2023 2.025 2.025 1.955 1.963 275,605 -0.07(-3.48%)
Feb 02, 2023 2.034 2.078 2.017 2.034 311,442 +0.03(+1.32%)
Feb 01, 2023 1.990 2.032 1.972 2.008 462,657 +0.01(+0.44%)
Jan 31, 2023 1.999 2.043 1.999 1.999 256,342 -0.01(-0.44%)
Jan 30, 2023 2.025 2.025 1.972 2.008 411,602 -0.02(-0.87%)
Jan 27, 2023 1.990 2.043 1.990 2.025 224,919 +0.01(+0.44%)
Jan 26, 2023 2.043 2.043 1.977 2.017 229,364 -0.01(-0.44%)
Jan 25, 2023 1.955 2.025 1.955 2.025 194,922 +0.02(+0.88%)
Jan 24, 2023 2.043 2.070 1.990 2.008 336,904 -0.02(-0.87%)
Jan 23, 2023 1.946 2.043 1.946 2.025 534,599 +0.12(+6.51%)
Jan 20, 2023 1.893 1.963 1.866 1.902 559,405 +0.03(+1.42%)
Jan 19, 2023 1.857 1.937 1.857 1.875 579,965 +0.00(+0.03%)
Jan 18, 2023 1.927 1.927 1.866 1.874 476,575 -0.01(-0.47%)
Jan 17, 2023 1.918 1.962 1.874 1.883 424,504 -0.04(-1.83%)
Jan 13, 2023 1.927 1.945 1.910 1.918 228,159 -0.03(-1.35%)
Jan 12, 2023 1.936 1.980 1.910 1.945 429,426 +0.00(+0.00%)
Jan 11, 2023 1.874 1.988 1.839 1.945 529,910 +0.08(+4.23%)
Jan 10, 2023 1.953 1.953 1.866 1.866 257,521 -0.08(-4.05%)
Jan 09, 2023 1.883 1.953 1.883 1.945 286,679 +0.06(+3.26%)
Jan 06, 2023 1.874 1.943 1.874 1.883 327,034 +0.03(+1.42%)
Jan 05, 2023 1.769 1.872 1.769 1.857 433,521 +0.07(+3.92%)
Jan 04, 2023 1.857 1.892 1.774 1.787 734,211 -0.07(-3.77%)
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.