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 (%)
Nov 30, 2021 1.938 1.955 1.851 1.903 1,848,866 -0.05(-2.66%)
Nov 29, 2021 1.964 1.998 1.903 1.955 657,595 -0.02(-0.88%)
Nov 26, 2021 1.946 1.998 1.877 1.972 929,729 +0.00(+0.00%)
Nov 24, 2021 1.981 2.042 1.938 1.972 1,069,384 +0.01(+0.44%)
Nov 23, 2021 2.007 2.050 1.946 1.964 1,340,386 +0.01(+0.44%)
Nov 22, 2021 1.851 2.007 1.817 1.955 4,290,716 +0.24(+14.14%)
Nov 19, 2021 1.687 1.765 1.670 1.713 1,550,247 +0.03(+2.06%)
Nov 18, 2021 1.704 1.687 1.644 1.678 1,649,652 -0.05(-3.00%)
Nov 17, 2021 1.756 1.765 1.713 1.730 2,281,665 -0.07(-3.85%)
Nov 16, 2021 1.799 1.825 1.748 1.799 2,051,208 -0.05(-2.80%)
Nov 15, 2021 1.851 1.869 1.791 1.851 2,117,381 -0.04(-2.28%)
Nov 12, 2021 1.955 1.955 1.860 1.895 819,558 -0.04(-2.23%)
Nov 11, 2021 1.938 1.972 1.929 1.938 941,716 +0.03(+1.82%)
Nov 10, 2021 1.912 1.903 778,710 +0.01(+0.46%)
Nov 09, 2021 1.877 1.929 1.860 1.895 782,208 +0.02(+0.92%)
Nov 08, 2021 1.912 1.912 1.851 1.877 775,751 -0.01(-0.46%)
Nov 05, 2021 1.912 1.928 1.843 1.886 854,944 -0.02(-0.91%)
Nov 04, 2021 1.869 1.938 1.869 1.903 1,259,211 +0.03(+1.85%)
Nov 03, 2021 1.851 1.877 1.799 1.869 1,248,287 +0.02(+0.94%)
Nov 02, 2021 1.886 1.890 1.817 1.851 1,274,410 -0.03(-1.84%)
Nov 01, 2021 1.895 1.921 1.886 1.886 829,384 +0.01(+0.46%)
Oct 29, 2021 1.938 1.964 1.830 1.877 2,496,280 -0.06(-3.13%)
Oct 28, 2021 1.981 1.990 1.921 1.938 967,133 -0.01(-0.44%)
Oct 27, 2021 2.050 2.050 1.938 1.946 1,511,901 -0.10(-5.06%)
Oct 26, 2021 2.111 2.029 2.050 1,407,408 -0.05(-2.47%)
Oct 25, 2021 2.068 2.102 2.059 2.102 698,997 +0.04(+2.10%)
Oct 22, 2021 2.059 2.068 2.024 2.059 571,667 +0.00(+0.00%)
Oct 21, 2021 2.111 2.111 2.042 2.059 867,886 -0.04(-2.06%)
Oct 20, 2021 2.059 2.111 2.059 2.102 398,928 +0.03(+1.67%)
Oct 19, 2021 2.024 2.107 2.024 2.068 1,272,556 +0.05(+2.57%)
Oct 18, 2021 1.972 2.050 1.955 2.016 1,303,158 +0.04(+2.19%)
Oct 15, 2021 1.929 1.981 1.901 1.972 1,107,665 +0.05(+2.70%)
Oct 14, 2021 1.946 1.955 1.912 1.921 631,587 +0.00(+0.00%)
Oct 13, 2021 1.946 1.946 1.895 1.921 1,167,529 +0.00(+0.00%)
Oct 12, 2021 1.921 1.946 1.895 1.921 900,007 -0.02(-0.89%)
Oct 11, 2021 1.895 1.968 1.895 1.938 485,383 +0.03(+1.36%)
Oct 08, 2021 1.964 1.967 1.886 1.912 1,117,195 -0.06(-3.07%)
Oct 07, 2021 2.033 2.042 1.946 1.972 1,132,690 -0.04(-2.15%)
Oct 06, 2021 2.042 2.050 1.998 2.016 825,859 -0.04(-2.10%)
Oct 05, 2021 2.085 2.094 2.042 2.059 774,756 -0.04(-2.06%)
Oct 04, 2021 2.076 2.111 2.076 2.102 492,368 +0.01(+0.41%)
Oct 01, 2021 2.085 2.102 2.068 2.094 433,622 +0.01(+0.41%)
Sep 30, 2021 2.068 2.120 2.076 2.085 635,996 +0.01(+0.42%)
Sep 29, 2021 2.120 2.120 2.068 2.076 649,272 +0.00(+0.00%)
Sep 28, 2021 2.094 2.098 2.068 2.076 456,261 -0.01(-0.41%)
Sep 27, 2021 2.094 2.120 2.068 2.085 664,088 -0.02(-0.82%)
Sep 24, 2021 2.128 2.128 2.085 2.102 572,816 -0.06(-2.80%)
Sep 23, 2021 2.137 2.189 2.094 2.163 1,489,316 +0.04(+2.04%)
Sep 22, 2021 2.076 2.137 2.076 2.120 432,978 +0.03(+1.66%)
Sep 21, 2021 2.102 2.128 2.076 2.085 592,315 -0.02(-0.82%)
Sep 20, 2021 2.042 2.145 2.042 2.102 1,211,558 +0.07(+3.40%)
Sep 17, 2021 2.094 2.094 2.033 2.033 1,007,867 -0.08(-3.69%)
Sep 16, 2021 2.076 2.128 2.068 2.111 401,234 +0.04(+2.09%)
Sep 15, 2021 2.120 2.120 2.059 2.068 773,409 -0.06(-2.85%)
Sep 14, 2021 2.102 2.128 2.059 2.128 714,808 +0.05(+2.50%)
Sep 13, 2021 2.076 2.128 2.059 2.076 491,516 +0.01(+0.42%)
Sep 10, 2021 2.085 2.111 2.059 2.068 348,569 -0.03(-1.24%)
Sep 09, 2021 2.111 2.111 2.068 2.094 709,299 -0.05(-2.42%)
Sep 08, 2021 2.163 2.180 2.120 2.145 714,294 -0.07(-3.13%)
Sep 07, 2021 2.267 2.267 2.180 2.215 558,536 -0.04(-1.92%)
Sep 03, 2021 2.284 2.288 2.241 2.258 578,467 -0.01(-0.38%)
Sep 02, 2021 2.249 2.275 2.241 2.267 419,425 +0.00(+0.00%)
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.