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 )

3.105 +0.015 (+0.49%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 13, 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 (%)
Sep 30, 2016 3.047 3.092 2.930 3.079 2,086,503 +0.03(+0.85%)
Sep 29, 2016 3.151 3.227 3.021 3.053 647,437 -0.12(-3.88%)
Sep 28, 2016 3.183 3.216 3.164 3.177 388,631 +0.01(+0.41%)
Sep 27, 2016 3.241 3.241 3.151 3.164 282,968 -0.07(-2.20%)
Sep 26, 2016 3.352 3.384 3.209 3.235 541,645 -0.12(-3.67%)
Sep 23, 2016 3.384 3.429 3.339 3.358 488,052 -0.04(-1.15%)
Sep 22, 2016 3.397 3.417 3.352 3.397 229,415 -0.01(-0.19%)
Sep 21, 2016 3.306 3.410 3.274 3.403 348,228 +0.08(+2.54%)
Sep 20, 2016 3.215 3.352 3.209 3.319 437,795 +0.09(+2.81%)
Sep 19, 2016 3.267 3.306 3.164 3.228 523,871 -0.05(-1.39%)
Sep 16, 2016 3.280 3.332 3.215 3.274 446,475 -0.01(-0.39%)
Sep 15, 2016 3.319 3.384 3.248 3.287 661,653 -0.02(-0.59%)
Sep 14, 2016 3.371 3.371 3.306 3.306 305,007 -0.05(-1.54%)
Sep 13, 2016 3.390 3.403 3.335 3.358 508,774 -0.08(-2.45%)
Sep 12, 2016 3.410 3.455 3.339 3.442 251,139 +0.04(+1.14%)
Sep 09, 2016 3.449 3.481 3.384 3.403 545,544 -0.05(-1.50%)
Sep 08, 2016 3.475 3.494 3.416 3.455 324,583 -0.01(-0.19%)
Sep 07, 2016 3.514 3.514 3.413 3.462 208,501 -0.03(-0.74%)
Sep 06, 2016 3.507 3.514 3.449 3.488 248,369 -0.03(-0.74%)
Sep 02, 2016 3.507 3.514 3.514 3.514 317,767 +0.05(+1.31%)
Sep 01, 2016 3.533 3.553 3.433 3.468 256,325 -0.05(-1.29%)
Aug 31, 2016 3.553 3.572 3.442 3.514 524,225 -0.06(-1.81%)
Aug 30, 2016 3.578 3.591 3.527 3.578 1,569,559 +0.03(+0.73%)
Aug 29, 2016 3.578 3.604 3.520 3.553 221,403 -0.01(-0.18%)
Aug 26, 2016 3.611 3.624 3.514 3.559 381,595 -0.05(-1.26%)
Aug 25, 2016 3.566 3.643 3.494 3.604 400,440 +0.05(+1.28%)
Aug 24, 2016 3.553 3.578 3.507 3.559 1,362,270 +0.02(+0.55%)
Aug 23, 2016 3.553 3.585 3.527 3.540 978,941 +0.00(+0.00%)
Aug 22, 2016 3.527 3.559 3.462 3.540 436,933 +0.05(+1.49%)
Aug 19, 2016 3.514 3.604 3.488 3.488 758,884 -0.05(-1.47%)
Aug 18, 2016 3.423 3.598 3.423 3.540 1,602,095 +0.12(+3.61%)
Aug 17, 2016 3.585 3.585 3.416 3.416 1,415,382 -0.17(-4.70%)
Aug 16, 2016 3.715 3.766 3.572 3.585 1,473,266 -0.11(-2.98%)
Aug 15, 2016 3.812 3.825 3.656 3.695 1,104,403 -0.10(-2.56%)
Aug 12, 2016 3.890 3.925 3.773 3.792 459,633 -0.07(-1.85%)
Aug 11, 2016 3.870 3.909 3.831 3.864 191,110 +0.01(+0.17%)
Aug 10, 2016 3.890 3.890 3.831 3.857 508,433 -0.01(-0.17%)
Aug 09, 2016 3.909 3.909 3.838 3.864 416,201 -0.02(-0.50%)
Aug 08, 2016 3.831 3.942 3.792 3.883 1,716,522 +0.05(+1.35%)
Aug 05, 2016 3.799 3.838 3.792 3.831 903,028 +0.02(+0.51%)
Aug 04, 2016 3.792 3.831 3.766 3.812 195,877 +0.01(+0.17%)
Aug 03, 2016 3.708 3.818 3.702 3.805 220,461 +0.08(+2.09%)
Aug 02, 2016 3.663 3.741 3.663 3.728 265,568 +0.01(+0.35%)
Aug 01, 2016 3.708 3.747 3.669 3.715 667,792 -0.01(-0.17%)
Jul 29, 2016 3.676 3.760 3.669 3.721 498,573 +0.01(+0.17%)
Jul 28, 2016 3.708 3.728 3.630 3.715 727,475 +0.02(+0.53%)
Jul 27, 2016 3.708 3.734 3.650 3.695 631,590 -0.04(-1.04%)
Jul 26, 2016 3.760 3.773 3.689 3.734 448,707 -0.03(-0.86%)
Jul 25, 2016 3.838 3.838 3.728 3.766 624,750 -0.03(-0.68%)
Jul 22, 2016 3.741 3.838 3.695 3.792 624,155 +0.02(+0.52%)
Jul 21, 2016 3.786 3.825 3.747 3.773 688,581 +0.03(+0.69%)
Jul 20, 2016 3.747 3.831 3.728 3.747 1,776,364 -0.05(-1.37%)
Jul 19, 2016 3.818 3.870 3.760 3.799 1,015,291 -0.04(-1.01%)
Jul 18, 2016 3.715 3.851 3.689 3.838 237,389 +0.08(+2.25%)
Jul 15, 2016 3.715 3.805 3.715 3.753 2,050,302 +0.00(+0.00%)
Jul 14, 2016 3.734 3.828 3.624 3.753 502,624 +0.01(+0.17%)
Jul 13, 2016 3.695 3.799 3.669 3.747 558,406 +0.01(+0.35%)
Jul 12, 2016 3.728 3.786 3.718 3.734 548,804 +0.01(+0.35%)
Jul 11, 2016 3.676 3.779 3.643 3.721 324,125 +0.07(+1.95%)
Jul 08, 2016 3.741 3.760 3.669 3.650 14,800,958 -0.05(-1.40%)
Jul 07, 2016 3.708 3.760 3.656 3.702 151,036 -0.07(-1.89%)
Jul 06, 2016 3.669 3.786 3.656 3.773 476,809 +0.05(+1.39%)
Jul 05, 2016 3.695 3.741 3.643 3.721 183,376 -0.01(-0.17%)
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.