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 (%)
Mar 31, 2023 2.317 2.388 2.308 2.388 820,468 +0.12(+5.47%)
Mar 30, 2023 2.185 2.286 2.185 2.264 846,783 +0.09(+4.07%)
Mar 29, 2023 2.131 2.198 2.096 2.176 436,342 +0.07(+3.36%)
Mar 28, 2023 2.070 2.145 2.070 2.105 303,436 +0.04(+1.71%)
Mar 27, 2023 2.078 2.127 2.061 2.070 285,274 -0.01(-0.43%)
Mar 24, 2023 2.061 2.078 2.025 2.078 226,094 +0.02(+0.86%)
Mar 23, 2023 2.025 2.083 2.008 2.061 532,746 +0.05(+2.64%)
Mar 22, 2023 2.008 2.043 1.990 2.008 304,998 -0.02(-0.87%)
Mar 21, 2023 1.999 2.052 1.999 2.025 439,137 +0.04(+1.78%)
Mar 20, 2023 1.972 2.021 1.963 1.990 307,140 +0.03(+1.35%)
Mar 17, 2023 2.070 2.104 1.946 1.963 794,970 -0.11(-5.53%)
Mar 16, 2023 2.043 2.149 2.025 2.078 416,893 +0.03(+1.29%)
Mar 15, 2023 2.017 2.070 2.008 2.052 393,850 -0.04(-1.70%)
Mar 14, 2023 1.999 2.118 1.999 2.087 570,787 +0.09(+4.43%)
Mar 13, 2023 2.078 2.105 1.999 1.999 489,067 -0.10(-4.64%)
Mar 10, 2023 2.176 2.176 2.078 2.096 321,432 -0.08(-3.66%)
Mar 09, 2023 2.114 2.202 2.114 2.176 476,231 +0.04(+1.65%)
Mar 08, 2023 2.078 2.140 2.070 2.140 361,178 +0.07(+3.42%)
Mar 07, 2023 2.070 2.078 1.999 2.070 417,519 -0.03(-1.27%)
Mar 06, 2023 2.114 2.114 2.061 2.096 363,740 -0.01(-0.42%)
Mar 03, 2023 2.123 2.123 2.070 2.105 429,541 +0.01(+0.42%)
Mar 02, 2023 2.052 2.123 2.043 2.096 569,669 +0.05(+2.60%)
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.