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, 2023 2.325 2.396 2.316 2.396 817,648 +0.12(+5.47%)
Mar 30, 2023 2.192 2.294 2.192 2.272 843,872 +0.09(+4.07%)
Mar 29, 2023 2.139 2.205 2.103 2.183 434,842 +0.07(+3.36%)
Mar 28, 2023 2.077 2.152 2.077 2.112 302,393 +0.04(+1.71%)
Mar 27, 2023 2.086 2.134 2.068 2.077 284,293 -0.01(-0.43%)
Mar 24, 2023 2.068 2.086 2.032 2.086 225,317 +0.02(+0.86%)
Mar 23, 2023 2.032 2.090 2.015 2.068 530,914 +0.05(+2.64%)
Mar 22, 2023 2.015 2.050 1.997 2.015 303,950 -0.02(-0.87%)
Mar 21, 2023 2.006 2.059 2.006 2.032 437,628 +0.04(+1.78%)
Mar 20, 2023 1.979 2.028 1.970 1.997 306,084 +0.03(+1.35%)
Mar 17, 2023 2.077 2.111 1.952 1.970 792,238 -0.12(-5.53%)
Mar 16, 2023 2.050 2.157 2.032 2.086 415,460 +0.03(+1.29%)
Mar 15, 2023 2.023 2.077 2.015 2.059 392,496 -0.04(-1.69%)
Mar 14, 2023 2.006 2.126 2.006 2.094 568,825 +0.09(+4.42%)
Mar 13, 2023 2.086 2.112 2.006 2.006 487,386 -0.10(-4.64%)
Mar 10, 2023 2.183 2.183 2.086 2.103 320,327 -0.08(-3.66%)
Mar 09, 2023 2.121 2.210 2.121 2.183 474,594 +0.04(+1.65%)
Mar 08, 2023 2.086 2.148 2.077 2.148 359,937 +0.07(+3.42%)
Mar 07, 2023 2.077 2.086 2.006 2.077 416,084 -0.03(-1.27%)
Mar 06, 2023 2.121 2.121 2.068 2.103 362,490 -0.01(-0.42%)
Mar 03, 2023 2.130 2.130 2.077 2.112 428,065 +0.01(+0.42%)
Mar 02, 2023 2.059 2.130 2.050 2.103 567,711 +0.05(+2.60%)
Mar 01, 2023 2.041 2.103 2.041 2.050 918,366 +0.16(+8.45%)
Feb 28, 2023 1.908 1.960 1.886 1.890 305,926 +0.00(+0.00%)
Feb 27, 2023 1.908 1.952 1.890 1.890 231,040 -0.01(-0.47%)
Feb 24, 2023 1.926 1.961 1.895 1.899 451,202 -0.05(-2.73%)
Feb 23, 2023 1.961 2.001 1.952 1.952 346,319 +0.00(+0.00%)
Feb 22, 2023 1.935 2.023 1.935 1.952 291,083 +0.02(+0.92%)
Feb 21, 2023 1.952 1.979 1.917 1.935 312,945 -0.01(-0.46%)
Feb 17, 2023 1.997 2.006 1.944 1.944 227,018 -0.04(-2.23%)
Feb 16, 2023 1.908 2.023 1.890 1.988 497,816 +0.07(+3.70%)
Feb 15, 2023 1.961 1.961 1.899 1.917 484,977 -0.04(-1.82%)
Feb 14, 2023 1.952 1.970 1.935 1.952 363,950 +0.02(+0.92%)
Feb 13, 2023 1.979 2.023 1.935 1.935 440,932 -0.06(-3.11%)
Feb 10, 2023 1.952 2.006 1.952 1.997 215,302 +0.07(+3.69%)
Feb 09, 2023 1.944 1.961 1.899 1.926 239,640 -0.01(-0.46%)
Feb 08, 2023 1.944 1.957 1.917 1.935 215,923 -0.02(-0.91%)
Feb 07, 2023 1.908 1.961 1.908 1.952 340,825 +0.07(+3.77%)
Feb 06, 2023 1.970 1.970 1.881 1.881 259,629 -0.09(-4.50%)
Feb 03, 2023 2.032 2.032 1.961 1.970 274,658 -0.07(-3.48%)
Feb 02, 2023 2.041 2.086 2.023 2.041 310,371 +0.03(+1.32%)
Feb 01, 2023 1.997 2.039 1.979 2.015 461,067 +0.01(+0.44%)
Jan 31, 2023 2.006 2.050 2.006 2.006 255,461 -0.01(-0.44%)
Jan 30, 2023 2.032 2.032 1.979 2.015 410,188 -0.02(-0.87%)
Jan 27, 2023 1.997 2.050 1.997 2.032 224,146 +0.01(+0.44%)
Jan 26, 2023 2.050 2.050 1.984 2.023 228,575 -0.01(-0.44%)
Jan 25, 2023 1.961 2.032 1.961 2.032 194,252 +0.02(+0.88%)
Jan 24, 2023 2.050 2.077 1.997 2.015 335,746 -0.02(-0.87%)
Jan 23, 2023 1.952 2.050 1.952 2.032 532,761 +0.12(+6.51%)
Jan 20, 2023 1.899 1.970 1.873 1.908 557,483 +0.03(+1.41%)
Jan 19, 2023 1.864 1.944 1.864 1.881 577,972 +0.00(+0.03%)
Jan 18, 2023 1.934 1.934 1.872 1.881 474,937 -0.01(-0.47%)
Jan 17, 2023 1.925 1.969 1.881 1.890 423,045 -0.04(-1.83%)
Jan 13, 2023 1.934 1.951 1.916 1.925 227,374 -0.03(-1.35%)
Jan 12, 2023 1.942 1.986 1.916 1.951 427,950 +0.00(+0.00%)
Jan 11, 2023 1.881 1.995 1.846 1.951 528,089 +0.08(+4.23%)
Jan 10, 2023 1.960 1.960 1.872 1.872 256,636 -0.08(-4.05%)
Jan 09, 2023 1.890 1.960 1.890 1.951 285,693 +0.06(+3.26%)
Jan 06, 2023 1.881 1.950 1.881 1.890 325,910 +0.03(+1.42%)
Jan 05, 2023 1.775 1.879 1.775 1.863 432,031 +0.07(+3.92%)
Jan 04, 2023 1.863 1.899 1.780 1.793 731,687 -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.