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 )

3.190 +0.060 (+1.92%)
Streaming Delayed Price Updated: 1:48 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 (%)
Oct 31, 2022 1.362 1.494 1.362 1.485 530,827 +0.00(+0.00%)
Oct 28, 2022 1.398 1.494 1.389 1.485 356,386 +0.11(+8.33%)
Oct 27, 2022 1.362 1.433 1.362 1.371 252,318 +0.01(+0.65%)
Oct 26, 2022 1.292 1.362 1.292 1.362 548,402 +0.06(+4.73%)
Oct 25, 2022 1.257 1.345 1.257 1.301 646,995 +0.04(+3.50%)
Oct 24, 2022 1.310 1.310 1.257 1.257 305,995 -0.04(-2.72%)
Oct 21, 2022 1.283 1.326 1.274 1.292 545,665 +0.03(+2.08%)
Oct 20, 2022 1.292 1.336 1.257 1.266 526,883 +0.00(+0.00%)
Oct 19, 2022 1.310 1.310 1.266 1.266 116,580 -0.04(-3.36%)
Oct 18, 2022 1.336 1.362 1.239 1.310 1,112,618 +0.03(+2.05%)
Oct 17, 2022 1.310 1.328 1.274 1.283 227,088 +0.01(+0.69%)
Oct 14, 2022 1.292 1.318 1.266 1.274 250,817 +0.00(+0.00%)
Oct 13, 2022 1.248 1.336 1.222 1.274 490,827 +0.00(+0.00%)
Oct 12, 2022 1.310 1.318 1.244 1.274 422,352 -0.04(-3.33%)
Oct 11, 2022 1.231 1.327 1.213 1.318 1,402,947 +0.12(+10.29%)
Oct 10, 2022 1.239 1.239 1.195 1.195 216,193 -0.03(-2.16%)
Oct 07, 2022 1.248 1.301 1.222 1.222 734,451 -0.05(-4.14%)
Oct 06, 2022 1.318 1.323 1.274 1.274 489,605 -0.03(-2.03%)
Oct 05, 2022 1.292 1.345 1.283 1.301 192,254 +0.00(+0.00%)
Oct 04, 2022 1.327 1.345 1.283 1.301 529,917 +0.00(+0.00%)
Oct 03, 2022 1.248 1.301 1.160 1.301 639,659 +0.09(+7.25%)
Sep 30, 2022 1.213 1.239 1.195 1.213 449,322 +0.04(+3.76%)
Sep 29, 2022 1.283 1.283 1.151 1.169 471,109 -0.16(-11.92%)
Sep 28, 2022 1.231 1.336 1.231 1.327 897,942 +0.09(+7.09%)
Sep 27, 2022 1.283 1.301 1.239 1.239 274,144 -0.03(-2.08%)
Sep 26, 2022 1.292 1.310 1.257 1.266 329,961 -0.04(-2.70%)
Sep 23, 2022 1.389 1.389 1.274 1.301 625,753 -0.12(-8.64%)
Sep 22, 2022 1.441 1.494 1.406 1.424 513,453 -0.02(-1.22%)
Sep 21, 2022 1.494 1.521 1.415 1.441 499,799 -0.10(-6.29%)
Sep 20, 2022 1.556 1.556 1.472 1.538 343,689 -0.03(-1.68%)
Sep 19, 2022 1.468 1.582 1.450 1.565 379,496 +0.05(+3.49%)
Sep 16, 2022 1.521 1.529 1.477 1.512 737,876 -0.02(-1.15%)
Sep 15, 2022 1.608 1.652 1.512 1.529 511,897 -0.10(-5.95%)
Sep 14, 2022 1.626 1.670 1.582 1.626 507,823 +0.03(+1.65%)
Sep 13, 2022 1.617 1.639 1.573 1.600 354,255 -0.05(-3.19%)
Sep 12, 2022 1.626 1.661 1.593 1.652 261,031 +0.06(+3.87%)
Sep 09, 2022 1.644 1.670 1.589 1.591 500,885 -0.03(-1.63%)
Sep 08, 2022 1.679 1.696 1.608 1.617 465,797 -0.04(-2.65%)
Sep 07, 2022 1.608 1.661 1.582 1.661 937,449 +0.03(+1.61%)
Sep 06, 2022 1.582 1.714 1.573 1.635 2,598,723 +0.07(+4.49%)
Sep 02, 2022 1.494 1.573 1.494 1.565 1,176,202 +0.05(+3.49%)
Sep 01, 2022 1.415 1.538 1.389 1.512 726,344 +0.06(+4.24%)
Aug 31, 2022 1.468 1.521 1.433 1.450 350,129 -0.04(-2.94%)
Aug 30, 2022 1.512 1.516 1.433 1.494 469,074 -0.01(-0.58%)
Aug 29, 2022 1.424 1.512 1.393 1.503 910,772 +0.04(+2.40%)
Aug 26, 2022 1.477 1.477 1.406 1.468 234,640 +0.01(+0.60%)
Aug 25, 2022 1.406 1.459 1.380 1.459 304,029 +0.08(+5.73%)
Aug 24, 2022 1.371 1.384 1.336 1.380 314,385 +0.03(+1.95%)
Aug 23, 2022 1.354 1.398 1.327 1.354 428,851 +0.02(+1.32%)
Aug 22, 2022 1.301 1.345 1.274 1.336 362,286 +0.03(+2.01%)
Aug 19, 2022 1.398 1.406 1.298 1.310 340,498 -0.11(-7.45%)
Aug 18, 2022 1.441 1.441 1.371 1.415 324,472 -0.02(-1.23%)
Aug 17, 2022 1.441 1.441 1.340 1.433 295,604 +0.00(+0.00%)
Aug 16, 2022 1.406 1.433 1.380 1.433 336,400 +0.00(+0.00%)
Aug 15, 2022 1.398 1.433 1.398 1.433 229,338 +0.00(+0.00%)
Aug 12, 2022 1.415 1.441 1.380 1.433 336,927 +0.04(+2.52%)
Aug 11, 2022 1.406 1.406 1.371 1.398 211,225 +0.03(+1.92%)
Aug 10, 2022 1.389 1.398 1.354 1.371 165,279 +0.01(+0.65%)
Aug 09, 2022 1.406 1.406 1.336 1.362 650,069 -0.03(-1.90%)
Aug 08, 2022 1.424 1.424 1.336 1.389 282,309 +0.03(+1.94%)
Aug 05, 2022 1.318 1.441 1.311 1.362 1,109,388 +0.04(+3.33%)
Aug 04, 2022 1.266 1.336 1.257 1.318 538,327 +0.05(+4.17%)
Aug 03, 2022 1.248 1.292 1.239 1.266 375,013 +0.03(+2.13%)
Aug 02, 2022 1.248 1.266 1.231 1.239 262,803 -0.03(-2.08%)
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.