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 (%)
Aug 31, 2021 2.310 2.318 2.236 2.267 580,572 -0.02(-0.76%)
Aug 30, 2021 2.180 2.310 2.180 2.284 2,148,211 +0.12(+5.60%)
Aug 27, 2021 2.128 2.171 2.128 2.163 628,634 +0.03(+1.63%)
Aug 26, 2021 2.128 2.145 2.120 2.128 610,544 +0.00(+0.00%)
Aug 25, 2021 2.154 2.158 2.120 2.128 597,026 -0.01(-0.40%)
Aug 24, 2021 2.180 2.180 2.111 2.137 717,311 -0.02(-0.80%)
Aug 23, 2021 2.189 2.197 2.141 2.154 701,463 -0.02(-0.80%)
Aug 20, 2021 2.111 2.171 2.094 2.171 935,972 +0.06(+2.87%)
Aug 19, 2021 2.033 2.120 2.024 2.111 999,880 +0.07(+3.39%)
Aug 18, 2021 2.033 2.085 2.033 2.042 827,857 +0.00(+0.00%)
Aug 17, 2021 2.042 2.059 2.033 2.042 683,137 -0.03(-1.26%)
Aug 16, 2021 2.128 2.137 2.042 2.068 852,539 -0.05(-2.45%)
Aug 13, 2021 2.111 2.137 2.111 2.120 861,567 +0.00(+0.00%)
Aug 12, 2021 2.094 2.137 2.094 2.120 643,368 +0.02(+0.82%)
Aug 11, 2021 2.145 2.145 2.102 2.102 630,479 -0.02(-0.82%)
Aug 10, 2021 2.102 2.137 2.094 2.120 953,926 +0.00(+0.00%)
Aug 09, 2021 2.189 2.189 2.120 2.120 423,673 -0.05(-2.39%)
Aug 06, 2021 2.163 2.189 2.154 2.171 428,272 +0.01(+0.40%)
Aug 05, 2021 2.223 2.223 2.145 2.163 534,167 -0.02(-0.79%)
Aug 04, 2021 2.180 2.206 2.171 2.180 375,703 -0.01(-0.40%)
Aug 03, 2021 2.232 2.249 2.189 2.189 1,013,326 -0.05(-2.32%)
Aug 02, 2021 2.249 2.262 2.206 2.241 884,484 -0.01(-0.38%)
Jul 30, 2021 2.353 2.353 2.249 2.249 884,143 -0.06(-2.62%)
Jul 29, 2021 2.301 2.344 2.301 2.310 482,113 +0.01(+0.38%)
Jul 28, 2021 2.344 2.370 2.284 2.301 615,119 -0.03(-1.48%)
Jul 27, 2021 2.327 2.344 2.301 2.336 799,656 -0.01(-0.37%)
Jul 26, 2021 2.396 2.396 2.327 2.344 591,272 -0.03(-1.09%)
Jul 23, 2021 2.466 2.483 2.362 2.370 688,750 -0.08(-3.18%)
Jul 22, 2021 2.483 2.492 2.431 2.448 880,293 -0.03(-1.39%)
Jul 21, 2021 2.492 2.500 2.466 2.483 739,581 +0.00(+0.00%)
Jul 20, 2021 2.379 2.500 2.353 2.483 1,844,723 +0.10(+4.36%)
Jul 19, 2021 2.370 2.383 2.310 2.379 1,007,101 +0.02(+0.73%)
Jul 16, 2021 2.327 2.466 2.310 2.362 1,228,531 +0.04(+1.87%)
Jul 15, 2021 2.327 2.336 2.267 2.318 1,053,136 -0.01(-0.37%)
Jul 14, 2021 2.293 2.327 2.284 2.327 823,105 +0.03(+1.51%)
Jul 13, 2021 2.353 2.353 2.275 2.293 740,868 -0.05(-2.21%)
Jul 12, 2021 2.362 2.362 2.327 2.344 665,026 +0.00(+0.00%)
Jul 09, 2021 2.318 2.362 2.318 2.344 559,680 +0.01(+0.37%)
Jul 08, 2021 2.327 2.336 2.293 2.336 632,968 -0.01(-0.37%)
Jul 07, 2021 2.336 2.370 2.310 2.344 861,554 +0.03(+1.12%)
Jul 06, 2021 2.492 2.543 2.310 2.318 2,622,834 -0.20(-7.90%)
Jul 02, 2021 2.526 2.526 2.509 2.517 317,733 +0.00(+0.00%)
Jul 01, 2021 2.552 2.561 2.509 2.517 629,415 -0.03(-1.36%)
Jun 30, 2021 2.543 2.578 2.517 2.552 793,274 +0.01(+0.34%)
Jun 29, 2021 2.561 2.561 2.509 2.543 690,710 +0.00(+0.00%)
Jun 28, 2021 2.526 2.552 2.500 2.543 471,881 +0.03(+1.03%)
Jun 25, 2021 2.552 2.552 2.500 2.517 1,481,131 -0.03(-1.36%)
Jun 24, 2021 2.509 2.552 2.492 2.552 945,362 +0.03(+1.37%)
Jun 23, 2021 2.509 2.552 2.509 2.517 989,018 +0.00(+0.00%)
Jun 22, 2021 2.526 2.552 2.509 2.517 830,212 -0.01(-0.34%)
Jun 21, 2021 2.500 2.552 2.466 2.526 672,251 +0.05(+2.10%)
Jun 18, 2021 2.578 2.578 2.474 2.474 3,112,803 -0.10(-4.03%)
Jun 17, 2021 2.578 2.621 2.552 2.578 2,458,945 -0.02(-0.67%)
Jun 16, 2021 2.595 2.608 2.578 2.595 1,498,936 +0.01(+0.33%)
Jun 15, 2021 2.630 2.639 2.578 2.587 1,660,525 -0.04(-1.64%)
Jun 14, 2021 2.621 2.682 2.569 2.630 1,635,116 +0.03(+1.00%)
Jun 11, 2021 2.595 2.604 2.554 2.604 990,645 +0.02(+0.67%)
Jun 10, 2021 2.578 2.604 2.561 2.587 1,323,696 +0.03(+1.01%)
Jun 09, 2021 2.543 2.569 2.509 2.561 876,003 +0.03(+1.37%)
Jun 08, 2021 2.526 2.535 2.483 2.526 870,110 +0.02(+0.69%)
Jun 07, 2021 2.578 2.604 2.500 2.509 1,025,415 -0.05(-2.03%)
Jun 04, 2021 2.552 2.578 2.500 2.561 874,193 +0.03(+1.37%)
Jun 03, 2021 2.630 2.665 2.526 2.526 804,685 -0.12(-4.57%)
Jun 02, 2021 2.639 2.682 2.613 2.647 1,387,817 +0.00(+0.00%)
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.