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 )

3.150 +0.020 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Dec 30, 2022 1.927 1.997 1.927 1.971 491,350 +0.03(+1.35%)
Dec 29, 2022 1.918 1.962 1.901 1.945 432,030 +0.04(+2.30%)
Dec 28, 2022 1.927 1.949 1.892 1.901 487,524 -0.03(-1.36%)
Dec 27, 2022 1.962 1.962 1.910 1.927 228,380 -0.03(-1.35%)
Dec 23, 2022 1.901 1.962 1.874 1.953 586,286 +0.05(+2.76%)
Dec 22, 2022 1.927 1.936 1.813 1.901 566,704 -0.03(-1.36%)
Dec 21, 2022 1.910 1.931 1.888 1.927 973,913 +0.04(+1.85%)
Dec 20, 2022 1.787 1.896 1.787 1.892 467,321 +0.09(+4.85%)
Dec 19, 2022 1.787 1.831 1.769 1.804 481,896 +0.00(+0.00%)
Dec 16, 2022 1.699 1.804 1.699 1.804 4,861,993 +0.05(+3.00%)
Dec 15, 2022 1.769 1.809 1.726 1.752 1,025,677 -0.05(-2.91%)
Dec 14, 2022 1.848 1.874 1.774 1.804 939,559 -0.04(-2.37%)
Dec 13, 2022 1.857 1.910 1.835 1.848 1,408,937 +0.04(+2.43%)
Dec 12, 2022 1.874 1.896 1.796 1.804 1,645,174 -0.11(-5.94%)
Dec 09, 2022 1.822 1.918 1.787 1.918 884,229 +0.12(+6.83%)
Dec 08, 2022 1.822 1.874 1.782 1.796 497,644 -0.03(-1.44%)
Dec 07, 2022 1.901 1.910 1.804 1.822 545,812 -0.07(-3.70%)
Dec 06, 2022 1.796 1.914 1.796 1.892 1,484,303 +0.14(+8.00%)
Dec 05, 2022 1.813 1.813 1.752 1.752 569,208 -0.05(-2.91%)
Dec 02, 2022 1.804 1.866 1.796 1.804 497,690 -0.04(-1.90%)
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.