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 )

3.150 +0.020 (+0.64%)
Official Closing Price Updated: 4:10 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 (%)
Jan 31, 2020 3.553 3.568 3.522 3.545 1,179,537 -0.02(-0.42%)
Jan 30, 2020 3.462 3.579 3.380 3.560 1,645,773 +0.05(+1.28%)
Jan 29, 2020 3.590 3.590 3.500 3.515 676,305 -0.02(-0.64%)
Jan 28, 2020 3.522 3.583 3.522 3.537 404,143 +0.02(+0.64%)
Jan 27, 2020 3.583 3.598 3.485 3.515 507,051 -0.15(-4.10%)
Jan 24, 2020 3.665 3.705 3.646 3.665 387,453 +0.01(+0.21%)
Jan 23, 2020 3.680 3.688 3.628 3.658 512,771 -0.02(-0.65%)
Jan 22, 2020 3.667 3.693 3.659 3.682 972,211 +0.01(+0.20%)
Jan 21, 2020 3.689 3.704 3.652 3.674 832,111 -0.05(-1.40%)
Jan 17, 2020 3.749 3.752 3.689 3.727 536,559 -0.01(-0.40%)
Jan 16, 2020 3.749 3.749 3.712 3.741 458,745 +0.01(+0.20%)
Jan 15, 2020 3.786 3.816 3.727 3.734 464,766 -0.04(-1.19%)
Jan 14, 2020 3.719 3.786 3.704 3.779 869,838 +0.07(+1.81%)
Jan 13, 2020 3.704 3.734 3.644 3.712 738,858 +0.01(+0.40%)
Jan 10, 2020 3.644 3.712 3.614 3.697 724,830 +0.05(+1.43%)
Jan 09, 2020 3.659 3.659 3.611 3.644 357,805 +0.00(+0.00%)
Jan 08, 2020 3.592 3.674 3.570 3.644 3,143,678 +0.06(+1.67%)
Jan 07, 2020 3.607 3.667 3.562 3.585 858,765 -0.04(-1.03%)
Jan 06, 2020 3.600 3.674 3.547 3.622 1,342,751 +0.02(+0.62%)
Jan 03, 2020 3.562 3.607 3.536 3.600 339,450 +0.01(+0.21%)
Jan 02, 2020 3.585 3.629 3.502 3.592 529,103 +0.04(+1.26%)
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%)
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.