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 29, 2019 3.584 3.759 3.577 3.698 2,544,319 +0.13(+3.60%)
Mar 28, 2019 3.591 3.673 3.570 3.570 620,526 -0.02(-0.60%)
Mar 27, 2019 3.627 3.627 3.577 3.591 433,198 -0.06(-1.76%)
Mar 26, 2019 3.706 3.706 3.599 3.656 288,771 -0.04(-1.16%)
Mar 25, 2019 3.563 3.698 3.556 3.698 641,815 +0.16(+4.44%)
Mar 22, 2019 3.634 3.634 3.531 3.541 269,614 -0.12(-3.31%)
Mar 21, 2019 3.670 3.698 3.634 3.663 164,719 -0.01(-0.19%)
Mar 20, 2019 3.706 3.720 3.648 3.670 208,435 -0.04(-0.96%)
Mar 19, 2019 3.720 3.734 3.670 3.706 133,314 -0.01(-0.19%)
Mar 18, 2019 3.670 3.713 3.670 3.713 207,858 +0.06(+1.56%)
Mar 15, 2019 3.670 3.772 3.656 3.656 541,469 +0.01(+0.20%)
Mar 14, 2019 3.670 3.677 3.598 3.648 249,013 -0.01(-0.39%)
Mar 13, 2019 3.684 3.727 3.648 3.663 112,976 -0.02(-0.58%)
Mar 12, 2019 3.691 3.713 3.648 3.684 166,599 -0.01(-0.19%)
Mar 11, 2019 3.677 3.720 3.663 3.691 142,843 +0.02(+0.58%)
Mar 08, 2019 3.648 3.677 3.620 3.670 127,314 +0.00(+0.00%)
Mar 07, 2019 3.691 3.734 3.648 3.670 222,324 -0.02(-0.58%)
Mar 06, 2019 3.748 3.784 3.656 3.691 251,475 -0.05(-1.34%)
Mar 05, 2019 3.727 3.756 3.706 3.741 196,551 +0.01(+0.19%)
Mar 04, 2019 3.713 3.763 3.684 3.734 233,907 +0.03(+0.77%)
Mar 01, 2019 3.727 3.813 3.698 3.706 203,366 -0.02(-0.57%)
Feb 28, 2019 3.848 3.863 3.713 3.727 178,369 -0.16(-4.22%)
Feb 27, 2019 3.927 3.941 3.820 3.891 252,712 -0.04(-0.91%)
Feb 26, 2019 3.963 3.984 3.898 3.927 271,889 -0.04(-0.90%)
Feb 25, 2019 3.977 4.013 3.955 3.963 276,481 -0.01(-0.36%)
Feb 22, 2019 3.998 3.998 3.941 3.977 428,161 +0.03(+0.72%)
Feb 21, 2019 3.891 3.963 3.827 3.948 1,058,090 +0.03(+0.73%)
Feb 20, 2019 3.970 3.970 3.913 3.920 291,346 -0.04(-1.08%)
Feb 19, 2019 3.791 3.984 3.791 3.963 537,605 +0.23(+6.12%)
Feb 15, 2019 3.713 3.756 3.670 3.734 327,739 +0.01(+0.38%)
Feb 14, 2019 3.706 3.748 3.691 3.720 184,669 +0.01(+0.19%)
Feb 13, 2019 3.770 3.777 3.698 3.713 486,983 -0.07(-1.89%)
Feb 12, 2019 3.720 3.798 3.713 3.784 305,155 +0.06(+1.53%)
Feb 11, 2019 3.777 3.777 3.698 3.727 237,982 -0.04(-1.14%)
Feb 08, 2019 3.791 3.820 3.723 3.770 440,767 -0.04(-0.94%)
Feb 07, 2019 3.777 3.806 3.734 3.806 148,787 +0.01(+0.38%)
Feb 06, 2019 3.827 3.848 3.784 3.791 222,405 -0.06(-1.48%)
Feb 05, 2019 3.848 3.870 3.805 3.848 138,333 +0.00(+0.00%)
Feb 04, 2019 3.763 3.848 3.720 3.848 216,516 +0.05(+1.32%)
Feb 01, 2019 3.870 3.870 3.770 3.798 129,414 -0.08(-2.03%)
Jan 31, 2019 3.798 3.884 3.795 3.877 255,245 +0.09(+2.26%)
Jan 30, 2019 3.748 3.813 3.741 3.791 224,329 +0.04(+0.95%)
Jan 29, 2019 3.698 3.770 3.691 3.756 214,327 +0.08(+2.14%)
Jan 28, 2019 3.684 3.713 3.670 3.677 201,186 -0.05(-1.34%)
Jan 25, 2019 3.698 3.748 3.691 3.727 233,058 +0.04(+0.97%)
Jan 24, 2019 3.713 3.734 3.629 3.691 234,455 -0.02(-0.58%)
Jan 23, 2019 3.763 3.763 3.648 3.713 203,095 -0.04(-0.95%)
Jan 22, 2019 3.784 3.784 3.670 3.748 434,422 -0.06(-1.50%)
Jan 18, 2019 3.798 3.827 3.777 3.806 1,417,121 +0.01(+0.38%)
Jan 17, 2019 3.734 3.791 3.727 3.791 368,188 +0.06(+1.60%)
Jan 16, 2019 3.689 3.767 3.689 3.732 465,263 +0.04(+0.96%)
Jan 15, 2019 3.696 3.724 3.632 3.696 403,243 +0.00(+0.00%)
Jan 14, 2019 3.646 3.703 3.618 3.696 348,388 +0.03(+0.77%)
Jan 11, 2019 3.597 3.682 3.583 3.668 417,383 +0.04(+1.17%)
Jan 10, 2019 3.575 3.654 3.526 3.625 343,200 +0.04(+1.19%)
Jan 09, 2019 3.512 3.597 3.490 3.583 608,949 +0.10(+2.85%)
Jan 08, 2019 3.490 3.540 3.462 3.483 334,727 -0.03(-0.81%)
Jan 07, 2019 3.519 3.540 3.483 3.512 472,222 -0.01(-0.20%)
Jan 04, 2019 3.448 3.529 3.419 3.519 337,881 +0.08(+2.27%)
Jan 03, 2019 3.462 3.519 3.356 3.441 512,535 -0.04(-1.02%)
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.