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 (%)
Apr 28, 2023 2.476 2.552 2.467 2.494 907,018 +0.03(+1.08%)
Apr 27, 2023 2.432 2.534 2.387 2.467 1,316,848 +0.07(+2.96%)
Apr 26, 2023 2.370 2.423 2.334 2.396 739,774 +0.03(+1.12%)
Apr 25, 2023 2.378 2.387 2.330 2.370 438,304 +0.00(+0.00%)
Apr 24, 2023 2.396 2.405 2.307 2.370 405,633 +0.01(+0.38%)
Apr 21, 2023 2.414 2.436 2.334 2.361 723,448 -0.07(-2.92%)
Apr 20, 2023 2.432 2.494 2.424 2.432 1,022,727 -0.03(-1.08%)
Apr 19, 2023 2.529 2.529 2.432 2.458 603,942 -0.06(-2.46%)
Apr 18, 2023 2.378 2.529 2.378 2.520 1,410,353 +0.12(+5.19%)
Apr 17, 2023 2.485 2.503 2.387 2.396 743,320 -0.09(-3.57%)
Apr 14, 2023 2.476 2.503 2.441 2.485 719,895 +0.03(+1.08%)
Apr 13, 2023 2.405 2.476 2.405 2.458 688,216 +0.05(+2.21%)
Apr 12, 2023 2.352 2.432 2.343 2.405 1,164,865 +0.07(+3.04%)
Apr 11, 2023 2.210 2.347 2.210 2.334 523,897 +0.08(+3.54%)
Apr 10, 2023 2.307 2.307 2.232 2.254 272,031 -0.04(-1.55%)
Apr 06, 2023 2.228 2.294 2.219 2.290 468,296 +0.06(+2.79%)
Apr 05, 2023 2.210 2.236 2.201 2.228 392,217 +0.01(+0.40%)
Apr 04, 2023 2.307 2.307 2.165 2.219 458,169 -0.08(-3.47%)
Apr 03, 2023 2.396 2.414 2.290 2.299 599,542 -0.10(-4.07%)
Mar 31, 2023 2.325 2.396 2.316 2.396 817,648 +0.12(+5.47%)
Mar 30, 2023 2.192 2.294 2.192 2.272 843,872 +0.09(+4.07%)
Mar 29, 2023 2.139 2.205 2.103 2.183 434,842 +0.07(+3.36%)
Mar 28, 2023 2.077 2.152 2.077 2.112 302,393 +0.04(+1.71%)
Mar 27, 2023 2.086 2.134 2.068 2.077 284,293 -0.01(-0.43%)
Mar 24, 2023 2.068 2.086 2.032 2.086 225,317 +0.02(+0.86%)
Mar 23, 2023 2.032 2.090 2.015 2.068 530,914 +0.05(+2.64%)
Mar 22, 2023 2.015 2.050 1.997 2.015 303,950 -0.02(-0.87%)
Mar 21, 2023 2.006 2.059 2.006 2.032 437,628 +0.04(+1.78%)
Mar 20, 2023 1.979 2.028 1.970 1.997 306,084 +0.03(+1.35%)
Mar 17, 2023 2.077 2.111 1.952 1.970 792,238 -0.12(-5.53%)
Mar 16, 2023 2.050 2.157 2.032 2.086 415,460 +0.03(+1.29%)
Mar 15, 2023 2.023 2.077 2.015 2.059 392,496 -0.04(-1.69%)
Mar 14, 2023 2.006 2.126 2.006 2.094 568,825 +0.09(+4.42%)
Mar 13, 2023 2.086 2.112 2.006 2.006 487,386 -0.10(-4.64%)
Mar 10, 2023 2.183 2.183 2.086 2.103 320,327 -0.08(-3.66%)
Mar 09, 2023 2.121 2.210 2.121 2.183 474,594 +0.04(+1.65%)
Mar 08, 2023 2.086 2.148 2.077 2.148 359,937 +0.07(+3.42%)
Mar 07, 2023 2.077 2.086 2.006 2.077 416,084 -0.03(-1.27%)
Mar 06, 2023 2.121 2.121 2.068 2.103 362,490 -0.01(-0.42%)
Mar 03, 2023 2.130 2.130 2.077 2.112 428,065 +0.01(+0.42%)
Mar 02, 2023 2.059 2.130 2.050 2.103 567,711 +0.05(+2.60%)
Mar 01, 2023 2.041 2.103 2.041 2.050 918,366 +0.16(+8.45%)
Feb 28, 2023 1.908 1.960 1.886 1.890 305,926 +0.00(+0.00%)
Feb 27, 2023 1.908 1.952 1.890 1.890 231,040 -0.01(-0.47%)
Feb 24, 2023 1.926 1.961 1.895 1.899 451,202 -0.05(-2.73%)
Feb 23, 2023 1.961 2.001 1.952 1.952 346,319 +0.00(+0.00%)
Feb 22, 2023 1.935 2.023 1.935 1.952 291,083 +0.02(+0.92%)
Feb 21, 2023 1.952 1.979 1.917 1.935 312,945 -0.01(-0.46%)
Feb 17, 2023 1.997 2.006 1.944 1.944 227,018 -0.04(-2.23%)
Feb 16, 2023 1.908 2.023 1.890 1.988 497,816 +0.07(+3.70%)
Feb 15, 2023 1.961 1.961 1.899 1.917 484,977 -0.04(-1.82%)
Feb 14, 2023 1.952 1.970 1.935 1.952 363,950 +0.02(+0.92%)
Feb 13, 2023 1.979 2.023 1.935 1.935 440,932 -0.06(-3.11%)
Feb 10, 2023 1.952 2.006 1.952 1.997 215,302 +0.07(+3.69%)
Feb 09, 2023 1.944 1.961 1.899 1.926 239,640 -0.01(-0.46%)
Feb 08, 2023 1.944 1.957 1.917 1.935 215,923 -0.02(-0.91%)
Feb 07, 2023 1.908 1.961 1.908 1.952 340,825 +0.07(+3.77%)
Feb 06, 2023 1.970 1.970 1.881 1.881 259,629 -0.09(-4.50%)
Feb 03, 2023 2.032 2.032 1.961 1.970 274,658 -0.07(-3.48%)
Feb 02, 2023 2.041 2.086 2.023 2.041 310,371 +0.03(+1.32%)
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.