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, 2022 1.468 1.521 1.433 1.450 350,129 -0.04(-2.94%)
Aug 30, 2022 1.512 1.516 1.433 1.494 469,074 -0.01(-0.58%)
Aug 29, 2022 1.424 1.512 1.393 1.503 910,772 +0.04(+2.40%)
Aug 26, 2022 1.477 1.477 1.406 1.468 234,640 +0.01(+0.60%)
Aug 25, 2022 1.406 1.459 1.380 1.459 304,029 +0.08(+5.73%)
Aug 24, 2022 1.371 1.384 1.336 1.380 314,385 +0.03(+1.95%)
Aug 23, 2022 1.354 1.398 1.327 1.354 428,851 +0.02(+1.32%)
Aug 22, 2022 1.301 1.345 1.274 1.336 362,286 +0.03(+2.01%)
Aug 19, 2022 1.398 1.406 1.298 1.310 340,498 -0.11(-7.45%)
Aug 18, 2022 1.441 1.441 1.371 1.415 324,472 -0.02(-1.23%)
Aug 17, 2022 1.441 1.441 1.340 1.433 295,604 +0.00(+0.00%)
Aug 16, 2022 1.406 1.433 1.380 1.433 336,400 +0.00(+0.00%)
Aug 15, 2022 1.398 1.433 1.398 1.433 229,338 +0.00(+0.00%)
Aug 12, 2022 1.415 1.441 1.380 1.433 336,927 +0.04(+2.52%)
Aug 11, 2022 1.406 1.406 1.371 1.398 211,225 +0.03(+1.92%)
Aug 10, 2022 1.389 1.398 1.354 1.371 165,279 +0.01(+0.65%)
Aug 09, 2022 1.406 1.406 1.336 1.362 650,069 -0.03(-1.90%)
Aug 08, 2022 1.424 1.424 1.336 1.389 282,309 +0.03(+1.94%)
Aug 05, 2022 1.318 1.441 1.311 1.362 1,109,388 +0.04(+3.33%)
Aug 04, 2022 1.266 1.336 1.257 1.318 538,327 +0.05(+4.17%)
Aug 03, 2022 1.248 1.292 1.239 1.266 375,013 +0.03(+2.13%)
Aug 02, 2022 1.248 1.266 1.231 1.239 262,803 -0.03(-2.08%)
Aug 01, 2022 1.195 1.266 1.169 1.266 451,041 +0.08(+6.67%)
Jul 29, 2022 1.274 1.283 1.187 1.187 606,396 -0.10(-7.53%)
Jul 28, 2022 1.274 1.305 1.213 1.283 1,001,651 +0.15(+13.18%)
Jul 27, 2022 1.107 1.143 1.073 1.134 1,055,996 +0.05(+4.88%)
Jul 26, 2022 1.090 1.125 1.055 1.081 1,348,792 +0.01(+0.82%)
Jul 25, 2022 1.046 1.081 1.028 1.072 575,500 +0.04(+3.39%)
Jul 22, 2022 1.055 1.077 1.028 1.037 199,732 -0.01(-0.84%)
Jul 21, 2022 1.046 1.055 1.002 1.046 310,945 -0.01(-0.83%)
Jul 20, 2022 1.055 1.055 1.028 1.055 311,001 +0.00(+0.00%)
Jul 19, 2022 1.037 1.055 1.028 1.055 180,929 +0.04(+3.45%)
Jul 18, 2022 1.037 1.064 1.006 1.020 290,584 +0.00(+0.00%)
Jul 15, 2022 0.9932 1.055 0.9844 1.020 455,441 +0.03(+2.65%)
Jul 14, 2022 0.9317 1.011 0.9317 0.9932 511,458 -0.01(-0.88%)
Jul 13, 2022 0.9756 1.002 0.9668 1.002 209,136 +0.02(+1.79%)
Jul 12, 2022 0.9844 0.9932 0.9668 0.9844 337,699 +0.00(+0.00%)
Jul 11, 2022 0.9844 1.002 0.9580 0.9844 419,045 +0.01(+0.90%)
Jul 08, 2022 0.9844 0.9932 0.9405 0.9756 644,485 +0.00(+0.00%)
Jul 07, 2022 0.9229 0.9844 0.8965 0.9756 715,874 +0.04(+4.72%)
Jul 06, 2022 0.8877 0.9317 0.8789 0.9317 490,592 +0.02(+1.92%)
Jul 05, 2022 0.9668 1.002 0.8622 0.9141 1,002,434 -0.06(-6.31%)
Jul 01, 2022 0.9668 0.9976 0.9668 0.9756 207,343 +0.00(+0.00%)
Jun 30, 2022 0.9932 1.020 0.9493 0.9756 642,157 -0.03(-2.63%)
Jun 29, 2022 1.020 1.036 1.002 1.002 400,221 -0.02(-1.72%)
Jun 28, 2022 1.081 1.090 1.015 1.020 506,804 -0.05(-4.92%)
Jun 27, 2022 1.037 1.081 1.037 1.072 224,244 +0.03(+2.52%)
Jun 24, 2022 1.028 1.068 0.9932 1.046 558,534 +0.04(+3.48%)
Jun 23, 2022 1.072 1.090 0.9932 1.011 1,619,684 -0.06(-5.74%)
Jun 22, 2022 1.055 1.125 0.9580 1.072 6,177,868 -0.02(-1.61%)
Jun 21, 2022 1.143 1.160 1.081 1.090 1,640,207 -0.05(-4.61%)
Jun 17, 2022 1.125 1.187 1.125 1.143 1,730,328 +0.01(+0.78%)
Jun 16, 2022 1.160 1.173 1.129 1.134 784,882 -0.05(-4.44%)
Jun 15, 2022 1.187 1.231 1.169 1.187 623,317 +0.00(+0.00%)
Jun 14, 2022 1.213 1.231 1.169 1.187 628,927 -0.04(-2.88%)
Jun 13, 2022 1.248 1.266 1.187 1.222 678,637 -0.06(-4.79%)
Jun 10, 2022 1.327 1.327 1.257 1.283 214,569 -0.04(-2.67%)
Jun 09, 2022 1.327 1.362 1.318 1.318 921,056 -0.02(-1.32%)
Jun 08, 2022 1.266 1.354 1.248 1.336 527,360 +0.06(+4.83%)
Jun 07, 2022 1.274 1.283 1.239 1.274 385,602 -0.01(-0.68%)
Jun 06, 2022 1.336 1.354 1.261 1.283 485,938 -0.04(-3.31%)
Jun 03, 2022 1.239 1.327 1.239 1.327 625,865 +0.07(+5.59%)
Jun 02, 2022 1.178 1.274 1.178 1.257 1,479,041 +0.07(+5.93%)
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.