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 (%)
Jun 30, 2017 3.737 3.785 3.696 3.757 551,861 +0.05(+1.29%)
Jun 29, 2017 3.778 3.778 3.689 3.709 208,902 -0.05(-1.27%)
Jun 28, 2017 3.798 3.839 3.750 3.757 373,440 -0.03(-0.90%)
Jun 27, 2017 3.812 3.812 3.709 3.791 341,900 +0.00(+0.00%)
Jun 26, 2017 3.826 3.826 3.764 3.791 161,256 -0.02(-0.54%)
Jun 23, 2017 3.839 3.839 3.778 3.812 546,858 +0.00(+0.00%)
Jun 22, 2017 3.826 3.860 3.805 3.812 556,353 +0.00(+0.00%)
Jun 21, 2017 3.778 3.846 3.774 3.812 4,450,654 +0.03(+0.90%)
Jun 20, 2017 3.819 3.860 3.757 3.778 3,974,759 -0.03(-0.90%)
Jun 19, 2017 3.805 3.826 3.771 3.812 247,257 +0.03(+0.90%)
Jun 16, 2017 3.785 3.805 3.709 3.778 496,453 +0.01(+0.36%)
Jun 15, 2017 3.785 3.785 3.723 3.764 339,261 -0.01(-0.18%)
Jun 14, 2017 3.798 3.798 3.730 3.771 509,782 -0.01(-0.18%)
Jun 13, 2017 3.791 3.798 3.723 3.778 488,623 -0.01(-0.18%)
Jun 12, 2017 3.826 3.839 3.761 3.785 777,783 -0.03(-0.72%)
Jun 09, 2017 3.826 3.846 3.774 3.812 256,438 +0.00(+0.00%)
Jun 08, 2017 3.839 3.860 3.771 3.812 448,285 -0.01(-0.18%)
Jun 07, 2017 3.839 3.880 3.778 3.819 409,810 -0.02(-0.53%)
Jun 06, 2017 3.860 3.867 3.805 3.839 135,580 +0.00(+0.00%)
Jun 05, 2017 3.839 3.880 3.812 3.839 302,072 +0.01(+0.36%)
Jun 02, 2017 3.819 3.873 3.798 3.826 264,018 -0.01(-0.18%)
Jun 01, 2017 3.750 3.867 3.716 3.832 409,676 +0.10(+2.75%)
May 31, 2017 3.832 3.860 3.716 3.730 596,054 -0.10(-2.67%)
May 30, 2017 3.798 3.846 3.764 3.832 219,540 +0.02(+0.54%)
May 26, 2017 3.867 3.894 3.764 3.812 331,264 -0.05(-1.24%)
May 25, 2017 3.860 3.938 3.791 3.860 520,881 +0.03(+0.71%)
May 24, 2017 3.798 3.873 3.750 3.832 283,112 +0.05(+1.26%)
May 23, 2017 3.750 3.791 3.668 3.785 264,256 +0.04(+1.09%)
May 22, 2017 3.750 3.791 3.723 3.744 266,131 -0.02(-0.54%)
May 19, 2017 3.696 3.785 3.696 3.764 333,981 +0.08(+2.04%)
May 18, 2017 3.696 3.703 3.621 3.689 188,310 -0.05(-1.28%)
May 17, 2017 3.648 3.880 3.634 3.737 341,643 +0.04(+1.12%)
May 16, 2017 3.709 3.732 3.656 3.695 301,589 -0.01(-0.18%)
May 15, 2017 3.656 3.722 3.636 3.702 383,180 +0.06(+1.62%)
May 12, 2017 3.617 3.676 3.610 3.643 174,379 +0.03(+0.91%)
May 11, 2017 3.577 3.636 3.538 3.610 236,580 +0.04(+1.10%)
May 10, 2017 3.544 3.597 3.485 3.571 422,488 +0.02(+0.55%)
May 09, 2017 3.505 3.564 3.492 3.551 107,927 +0.05(+1.50%)
May 08, 2017 3.558 3.558 3.472 3.499 273,566 -0.06(-1.66%)
May 05, 2017 3.544 3.590 3.472 3.558 199,034 +0.02(+0.56%)
May 04, 2017 3.584 3.590 3.453 3.538 601,387 -0.05(-1.28%)
May 03, 2017 3.650 3.666 3.558 3.584 789,346 -0.05(-1.27%)
May 02, 2017 3.571 3.669 3.558 3.630 394,687 +0.08(+2.22%)
May 01, 2017 3.590 3.590 3.525 3.551 72,954 -0.03(-0.92%)
Apr 28, 2017 3.656 3.689 3.564 3.584 400,786 -0.06(-1.62%)
Apr 27, 2017 3.636 3.715 3.630 3.643 529,405 -0.03(-0.89%)
Apr 26, 2017 3.564 3.702 3.564 3.676 367,039 +0.12(+3.32%)
Apr 25, 2017 3.564 3.610 3.512 3.558 437,113 -0.02(-0.55%)
Apr 24, 2017 3.531 3.597 3.485 3.577 485,145 +0.07(+1.87%)
Apr 21, 2017 3.531 3.558 3.482 3.512 480,241 -0.03(-0.93%)
Apr 20, 2017 3.623 3.623 3.512 3.544 488,979 -0.07(-1.82%)
Apr 19, 2017 3.610 3.643 3.577 3.610 136,522 +0.00(+0.00%)
Apr 18, 2017 3.709 3.709 3.590 3.610 140,393 -0.10(-2.65%)
Apr 17, 2017 3.636 3.755 3.625 3.709 470,280 +0.08(+2.17%)
Apr 13, 2017 3.676 3.722 3.617 3.630 95,300 -0.04(-1.07%)
Apr 12, 2017 3.682 3.709 3.643 3.669 868,360 -0.01(-0.36%)
Apr 11, 2017 3.663 3.695 3.623 3.682 723,857 +0.01(+0.36%)
Apr 10, 2017 3.695 3.695 3.630 3.669 160,514 -0.01(-0.36%)
Apr 07, 2017 3.702 3.702 3.659 3.682 173,500 -0.02(-0.53%)
Apr 06, 2017 3.663 3.728 3.663 3.702 328,179 +0.05(+1.26%)
Apr 05, 2017 3.630 3.715 3.597 3.656 1,441,309 +0.04(+1.09%)
Apr 04, 2017 3.676 3.679 3.598 3.617 832,587 -0.07(-1.78%)
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.