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: 3:30 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 (%)
Dec 31, 2019 3.502 3.555 3.458 3.547 1,895,834 +0.04(+1.28%)
Dec 30, 2019 3.473 3.525 3.450 3.502 413,142 +0.01(+0.21%)
Dec 27, 2019 3.540 3.547 3.480 3.495 329,809 -0.07(-1.89%)
Dec 26, 2019 3.577 3.577 3.517 3.562 321,562 +0.00(+0.00%)
Dec 24, 2019 3.517 3.585 3.495 3.562 243,574 +0.05(+1.49%)
Dec 23, 2019 3.502 3.540 3.458 3.510 477,246 -0.01(-0.21%)
Dec 20, 2019 3.495 3.540 3.488 3.517 668,188 +0.03(+0.86%)
Dec 19, 2019 3.532 3.540 3.480 3.488 439,338 -0.04(-1.06%)
Dec 18, 2019 3.495 3.555 3.495 3.525 589,891 -0.01(-0.21%)
Dec 17, 2019 3.540 3.596 3.525 3.532 657,837 +0.01(+0.21%)
Dec 16, 2019 3.488 3.540 3.473 3.525 525,312 +0.04(+1.29%)
Dec 13, 2019 3.473 3.562 3.432 3.480 638,060 +0.02(+0.65%)
Dec 12, 2019 3.420 3.473 3.398 3.458 632,039 +0.03(+0.87%)
Dec 11, 2019 3.390 3.458 3.390 3.428 567,082 +0.04(+1.32%)
Dec 10, 2019 3.301 3.420 3.301 3.383 1,960,074 +0.05(+1.57%)
Dec 09, 2019 3.338 3.405 3.308 3.331 2,491,164 +0.04(+1.36%)
Dec 06, 2019 3.204 3.353 3.196 3.286 2,957,036 +0.06(+1.85%)
Dec 05, 2019 3.069 3.249 3.069 3.226 1,875,265 +0.34(+11.92%)
Dec 04, 2019 2.763 2.905 2.763 2.883 1,079,598 +0.16(+5.75%)
Dec 03, 2019 2.741 2.815 2.726 2.726 644,004 -0.04(-1.62%)
Dec 02, 2019 2.763 2.800 2.726 2.771 807,371 -0.03(-1.07%)
Nov 29, 2019 2.823 2.823 2.716 2.800 465,321 +0.04(+1.63%)
Nov 27, 2019 2.853 2.853 2.718 2.756 856,192 -0.08(-2.89%)
Nov 26, 2019 2.927 2.942 2.811 2.838 1,102,080 -0.13(-4.28%)
Nov 25, 2019 2.987 3.017 2.950 2.965 578,761 -0.02(-0.75%)
Nov 22, 2019 2.913 2.995 2.913 2.987 1,304,641 +0.06(+2.04%)
Nov 21, 2019 2.927 2.972 2.927 2.927 1,059,077 -0.01(-0.51%)
Nov 20, 2019 2.935 2.987 2.890 2.942 592,400 -0.03(-1.00%)
Nov 19, 2019 3.002 3.039 2.927 2.972 550,910 -0.05(-1.73%)
Nov 18, 2019 3.122 3.166 2.980 3.025 547,849 -0.12(-3.80%)
Nov 15, 2019 2.800 3.151 2.800 3.144 1,141,411 +0.41(+15.03%)
Nov 14, 2019 2.771 2.782 2.733 2.733 975,836 -0.04(-1.61%)
Nov 13, 2019 2.808 2.868 2.674 2.778 1,667,278 -0.08(-2.87%)
Nov 12, 2019 2.748 2.890 2.681 2.860 1,083,530 -0.06(-2.05%)
Nov 11, 2019 2.927 3.054 2.898 2.920 644,174 -0.04(-1.51%)
Nov 08, 2019 3.084 3.084 2.927 2.965 553,029 -0.09(-2.93%)
Nov 07, 2019 3.047 3.084 2.977 3.054 560,160 +0.10(+3.28%)
Nov 06, 2019 2.935 3.017 2.853 2.957 851,145 +0.04(+1.28%)
Nov 05, 2019 3.062 3.062 2.886 2.920 1,079,308 -0.16(-5.33%)
Nov 04, 2019 3.151 3.159 3.032 3.084 471,141 -0.07(-2.13%)
Nov 01, 2019 3.099 3.181 3.084 3.151 544,861 +0.05(+1.69%)
Oct 31, 2019 3.174 3.286 3.092 3.099 323,569 -0.07(-2.35%)
Oct 30, 2019 3.151 3.181 3.036 3.174 287,564 -0.01(-0.23%)
Oct 29, 2019 3.219 3.219 3.166 3.181 174,097 -0.05(-1.62%)
Oct 28, 2019 3.181 3.278 3.166 3.234 144,991 +0.05(+1.64%)
Oct 25, 2019 3.211 3.271 3.159 3.181 322,578 -0.05(-1.62%)
Oct 24, 2019 3.166 3.293 3.107 3.234 450,588 +0.10(+3.10%)
Oct 23, 2019 3.278 3.290 3.122 3.137 365,718 -0.14(-4.33%)
Oct 22, 2019 3.323 3.338 3.211 3.278 457,790 -0.05(-1.57%)
Oct 21, 2019 3.540 3.585 3.320 3.331 439,887 -0.37(-9.90%)
Oct 18, 2019 3.682 3.756 3.667 3.697 390,870 -0.01(-0.20%)
Oct 17, 2019 3.600 3.719 3.600 3.704 257,519 +0.09(+2.48%)
Oct 16, 2019 3.570 3.637 3.525 3.614 366,811 +0.06(+1.68%)
Oct 15, 2019 3.495 3.570 3.495 3.555 295,994 +0.07(+1.93%)
Oct 14, 2019 3.368 3.540 3.368 3.488 353,502 +0.08(+2.41%)
Oct 11, 2019 3.376 3.428 3.363 3.405 374,667 +0.04(+1.33%)
Oct 10, 2019 3.308 3.383 3.293 3.361 317,996 +0.05(+1.58%)
Oct 09, 2019 3.301 3.338 3.301 3.308 169,012 +0.00(+0.00%)
Oct 08, 2019 3.361 3.361 3.293 3.308 284,033 -0.07(-1.99%)
Oct 07, 2019 3.331 3.376 3.271 3.376 434,820 +0.06(+1.80%)
Oct 04, 2019 3.301 3.361 3.234 3.316 316,686 +0.04(+1.14%)
Oct 03, 2019 3.226 3.293 3.215 3.278 269,344 +0.05(+1.62%)
Oct 02, 2019 3.234 3.241 3.155 3.226 251,210 -0.02(-0.69%)
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.