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 (%)
Mar 31, 2022 1.367 1.410 1.306 1.367 1,813,173 +0.00(+0.00%)
Mar 30, 2022 1.419 1.419 1.358 1.367 970,545 -0.07(-4.82%)
Mar 29, 2022 1.453 1.497 1.401 1.436 1,352,354 -0.02(-1.19%)
Mar 28, 2022 1.514 1.514 1.453 1.453 960,209 -0.07(-4.55%)
Mar 25, 2022 1.462 1.523 1.453 1.523 679,778 +0.08(+5.39%)
Mar 24, 2022 1.462 1.488 1.445 1.445 380,929 -0.01(-0.60%)
Mar 23, 2022 1.453 1.471 1.427 1.453 630,340 -0.03(-1.75%)
Mar 22, 2022 1.549 1.574 1.471 1.479 1,017,408 +0.01(+0.59%)
Mar 21, 2022 1.471 1.510 1.427 1.471 1,089,914 +0.02(+1.19%)
Mar 18, 2022 1.488 1.531 1.453 1.453 1,479,427 +0.01(+0.60%)
Mar 17, 2022 1.436 1.501 1.427 1.445 1,341,606 +0.06(+4.38%)
Mar 16, 2022 1.341 1.419 1.337 1.384 1,330,979 +0.07(+5.26%)
Mar 15, 2022 1.332 1.354 1.298 1.315 2,205,515 +0.04(+3.40%)
Mar 14, 2022 1.237 1.315 1.194 1.272 1,996,376 +0.03(+2.08%)
Mar 11, 2022 1.246 1.272 1.228 1.246 753,301 +0.01(+0.70%)
Mar 10, 2022 1.272 1.298 1.228 1.237 613,926 -0.01(-0.69%)
Mar 09, 2022 1.220 1.272 1.198 1.246 1,330,333 +0.04(+3.60%)
Mar 08, 2022 1.228 1.254 1.185 1.202 1,207,960 +0.00(+0.00%)
Mar 07, 2022 1.263 1.263 1.177 1.202 2,343,888 -0.08(-6.08%)
Mar 04, 2022 1.280 1.289 1.228 1.280 1,501,918 -0.02(-1.33%)
Mar 03, 2022 1.332 1.341 1.289 1.298 1,429,591 -0.04(-3.23%)
Mar 02, 2022 1.393 1.401 1.324 1.341 2,549,037 -0.06(-4.32%)
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.