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 )

3.180 +0.050 (+1.60%)
Streaming Delayed Price Updated: 3:22 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 (%)
Jul 31, 2018 3.659 3.808 3.659 3.737 366,717 +0.04(+0.96%)
Jul 30, 2018 3.687 3.718 3.638 3.702 443,087 +0.02(+0.58%)
Jul 27, 2018 3.752 3.784 3.659 3.680 304,691 -0.08(-2.08%)
Jul 26, 2018 3.780 3.816 3.737 3.759 275,925 -0.03(-0.75%)
Jul 25, 2018 3.759 3.837 3.716 3.787 446,431 +0.05(+1.33%)
Jul 24, 2018 3.680 3.753 3.652 3.737 679,371 +0.09(+2.54%)
Jul 23, 2018 3.666 3.695 3.638 3.645 186,775 -0.03(-0.78%)
Jul 20, 2018 3.652 3.695 3.616 3.673 411,461 +0.04(+0.98%)
Jul 19, 2018 3.680 3.709 3.623 3.638 406,571 -0.07(-1.92%)
Jul 18, 2018 3.687 3.730 3.631 3.709 541,094 +0.03(+0.77%)
Jul 17, 2018 3.702 3.744 3.666 3.680 434,911 -0.03(-0.77%)
Jul 16, 2018 3.666 3.744 3.638 3.709 472,700 +0.04(+0.97%)
Jul 13, 2018 3.616 3.695 3.588 3.673 436,553 +0.04(+1.18%)
Jul 12, 2018 3.645 3.687 3.609 3.631 375,778 -0.01(-0.39%)
Jul 11, 2018 3.659 3.687 3.602 3.645 719,712 -0.06(-1.54%)
Jul 10, 2018 3.581 3.723 3.527 3.702 1,133,753 +0.11(+2.97%)
Jul 09, 2018 3.545 3.616 3.545 3.595 543,266 +0.09(+2.43%)
Jul 06, 2018 3.431 3.538 3.424 3.510 536,954 +0.06(+1.86%)
Jul 05, 2018 3.438 3.453 3.378 3.445 447,263 +0.01(+0.41%)
Jul 03, 2018 3.431 3.431 3.431 0 -0.01(-0.41%)
Jul 02, 2018 3.474 3.517 3.438 3.445 406,083 -0.03(-0.82%)
Jun 29, 2018 3.467 3.495 3.413 3.474 1,335,314 -0.01(-0.20%)
Jun 28, 2018 3.431 3.524 3.424 3.481 1,970,445 +0.05(+1.45%)
Jun 27, 2018 3.737 3.737 3.431 3.431 791,999 -0.08(-2.23%)
Jun 26, 2018 3.574 3.574 3.488 3.510 654,719 -0.05(-1.40%)
Jun 25, 2018 3.638 3.652 3.559 3.559 620,551 -0.07(-1.96%)
Jun 22, 2018 3.652 3.659 3.609 3.631 618,930 +0.01(+0.39%)
Jun 21, 2018 3.680 3.702 3.602 3.616 763,758 -0.04(-0.97%)
Jun 20, 2018 3.716 3.766 3.652 3.652 2,122,028 -0.06(-1.54%)
Jun 19, 2018 3.737 3.766 3.659 3.709 1,181,349 -0.06(-1.51%)
Jun 18, 2018 3.759 3.766 3.709 3.766 640,738 -0.01(-0.19%)
Jun 15, 2018 3.801 3.716 3.773 2,437,216 +0.01(+0.19%)
Jun 14, 2018 3.759 3.791 3.744 3.766 896,211 +0.02(+0.57%)
Jun 13, 2018 3.773 3.787 3.716 3.744 1,381,326 -0.03(-0.75%)
Jun 12, 2018 3.837 3.858 3.766 3.773 368,942 -0.06(-1.49%)
Jun 11, 2018 3.865 3.865 3.787 3.830 461,114 -0.01(-0.37%)
Jun 08, 2018 3.773 3.873 3.730 3.844 481,517 +0.09(+2.27%)
Jun 07, 2018 3.844 3.851 3.709 3.759 430,214 -0.09(-2.22%)
Jun 06, 2018 3.844 531,154 +0.01(+0.37%)
Jun 05, 2018 3.873 3.873 3.823 3.830 249,288 -0.04(-1.10%)
Jun 04, 2018 3.823 3.901 3.794 3.873 782,579 +0.06(+1.68%)
Jun 01, 2018 3.808 3.830 3.787 3.808 755,123 +0.01(+0.19%)
May 31, 2018 3.908 3.922 3.794 3.801 1,299,499 -0.09(-2.38%)
May 30, 2018 3.894 3.931 3.873 3.894 548,828 -0.01(-0.18%)
May 29, 2018 4.022 4.036 3.876 3.901 267,271 -0.13(-3.18%)
May 25, 2018 4.029 4.029 4.029 0 -0.01(-0.35%)
May 24, 2018 4.122 4.122 4.029 4.043 1,660,467 -0.07(-1.73%)
May 23, 2018 4.086 4.136 4.043 4.115 451,376 +0.03(+0.70%)
May 22, 2018 4.036 4.107 3.994 4.086 405,937 +0.06(+1.59%)
May 21, 2018 4.043 4.079 4.004 4.022 536,474 -0.01(-0.18%)
May 18, 2018 4.008 4.043 3.994 4.029 541,636 +0.01(+0.18%)
May 17, 2018 4.029 4.043 4.001 4.022 847,778 -0.02(-0.53%)
May 16, 2018 4.093 4.143 4.026 4.043 417,429 -0.04(-0.87%)
May 15, 2018 4.115 4.122 4.058 4.079 470,102 -0.05(-1.21%)
May 14, 2018 4.136 4.186 4.065 4.129 676,608 -0.01(-0.34%)
May 11, 2018 4.179 4.214 4.129 4.143 537,477 -0.06(-1.36%)
May 10, 2018 4.036 4.250 4.036 4.200 680,871 +0.18(+4.57%)
May 09, 2018 4.099 4.099 4.003 4.017 615,054 -0.04(-1.02%)
May 08, 2018 4.134 4.134 4.024 4.058 1,032,216 -0.06(-1.34%)
May 07, 2018 4.099 4.141 4.086 4.113 796,723 +0.00(+0.00%)
May 04, 2018 4.168 4.272 4.099 4.113 535,165 -0.03(-0.83%)
May 03, 2018 4.224 4.224 4.141 4.148 531,816 -0.06(-1.48%)
May 02, 2018 4.244 4.258 4.155 4.210 708,622 -0.05(-1.13%)
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.