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 (%)
Oct 31, 2017 4.051 4.051 3.928 4.024 621,924 -0.03(-0.67%)
Oct 30, 2017 4.065 4.065 3.983 4.051 154,494 -0.01(-0.34%)
Oct 27, 2017 4.092 4.106 4.044 4.065 61,389 +0.00(+0.00%)
Oct 26, 2017 4.065 4.085 4.024 4.065 172,659 +0.01(+0.17%)
Oct 25, 2017 4.030 4.078 4.017 4.058 202,955 +0.02(+0.51%)
Oct 24, 2017 4.092 4.133 4.010 4.037 295,716 -0.04(-1.01%)
Oct 23, 2017 4.085 4.092 4.050 4.078 407,005 +0.02(+0.50%)
Oct 20, 2017 4.112 4.119 3.969 4.058 202,527 -0.03(-0.83%)
Oct 19, 2017 4.078 4.112 4.044 4.092 184,396 +0.01(+0.33%)
Oct 18, 2017 4.153 4.167 4.024 4.078 721,442 -0.09(-2.13%)
Oct 17, 2017 4.188 4.201 4.092 4.167 216,576 +0.00(+0.00%)
Oct 16, 2017 4.181 4.194 4.153 4.167 156,883 +0.00(+0.00%)
Oct 13, 2017 4.222 4.283 4.099 4.167 358,436 -0.02(-0.49%)
Oct 12, 2017 4.201 4.235 4.153 4.188 230,898 +0.01(+0.16%)
Oct 11, 2017 4.263 4.276 4.140 4.181 365,339 -0.08(-1.77%)
Oct 10, 2017 4.201 4.311 4.201 4.256 220,824 +0.07(+1.63%)
Oct 09, 2017 4.283 4.304 4.160 4.188 91,802 -0.05(-1.13%)
Oct 06, 2017 4.229 4.261 4.181 4.235 224,708 -0.01(-0.16%)
Oct 05, 2017 4.229 4.263 4.181 4.242 210,265 +0.01(+0.32%)
Oct 04, 2017 4.201 4.242 4.143 4.229 273,890 +0.03(+0.65%)
Oct 03, 2017 4.092 4.222 4.065 4.201 370,478 +0.07(+1.65%)
Oct 02, 2017 4.119 4.198 4.119 4.133 293,363 +0.03(+0.83%)
Sep 29, 2017 4.099 4.147 4.082 4.099 295,833 -0.01(-0.17%)
Sep 28, 2017 4.051 4.126 4.051 4.106 448,146 +0.05(+1.35%)
Sep 27, 2017 4.065 4.106 4.051 4.051 332,180 -0.04(-1.00%)
Sep 26, 2017 4.065 4.126 4.051 4.092 532,607 +0.05(+1.18%)
Sep 25, 2017 4.030 4.085 4.017 4.044 404,426 +0.03(+0.85%)
Sep 22, 2017 4.085 4.119 4.010 4.010 374,625 -0.07(-1.67%)
Sep 21, 2017 4.078 4.099 4.010 4.078 347,281 +0.03(+0.67%)
Sep 20, 2017 4.003 4.092 4.003 4.051 410,268 +0.08(+1.89%)
Sep 19, 2017 4.010 4.051 3.942 3.976 105,509 -0.05(-1.19%)
Sep 18, 2017 4.010 4.024 3.976 4.024 134,185 +0.02(+0.51%)
Sep 15, 2017 3.996 4.048 3.949 4.003 267,106 +0.01(+0.34%)
Sep 14, 2017 3.989 4.030 3.935 3.989 158,215 -0.01(-0.17%)
Sep 13, 2017 4.010 4.024 3.887 3.996 398,466 -0.01(-0.34%)
Sep 12, 2017 4.058 4.071 4.010 4.010 147,728 -0.03(-0.84%)
Sep 11, 2017 4.044 4.085 4.010 4.044 179,984 +0.03(+0.85%)
Sep 08, 2017 4.024 4.065 3.989 4.010 200,532 -0.03(-0.68%)
Sep 07, 2017 4.024 4.065 3.955 4.037 351,330 +0.03(+0.68%)
Sep 06, 2017 3.983 4.051 3.969 4.010 156,173 +0.03(+0.86%)
Sep 05, 2017 4.044 4.099 3.976 3.976 499,415 -0.07(-1.69%)
Sep 01, 2017 4.003 4.099 3.989 4.044 205,506 +0.04(+1.02%)
Aug 31, 2017 4.010 4.085 3.962 4.003 237,240 +0.01(+0.34%)
Aug 30, 2017 4.030 4.147 3.976 3.989 340,431 -0.12(-2.83%)
Aug 29, 2017 3.962 4.147 3.962 4.106 767,199 +0.10(+2.56%)
Aug 28, 2017 3.901 4.051 3.901 4.003 709,976 +0.18(+4.83%)
Aug 25, 2017 3.791 3.839 3.791 3.819 198,361 +0.01(+0.36%)
Aug 24, 2017 3.798 3.812 3.764 3.805 546,368 +0.02(+0.54%)
Aug 23, 2017 3.791 3.798 3.750 3.785 343,756 +0.01(+0.18%)
Aug 22, 2017 3.791 3.798 3.771 3.778 92,434 -0.01(-0.18%)
Aug 21, 2017 3.785 3.805 3.757 3.785 172,428 +0.01(+0.36%)
Aug 18, 2017 3.812 3.812 3.750 3.771 188,574 -0.03(-0.72%)
Aug 17, 2017 3.846 3.860 3.791 3.798 343,369 -0.04(-1.07%)
Aug 16, 2017 3.805 3.867 3.805 3.839 221,455 +0.04(+1.08%)
Aug 15, 2017 3.778 3.826 3.761 3.798 84,336 +0.03(+0.72%)
Aug 14, 2017 3.723 3.805 3.709 3.771 237,354 +0.03(+0.73%)
Aug 11, 2017 3.737 3.771 3.682 3.744 222,683 +0.02(+0.55%)
Aug 10, 2017 3.730 3.744 3.703 3.723 209,858 +0.00(+0.00%)
Aug 09, 2017 3.730 3.750 3.668 3.723 250,651 -0.01(-0.37%)
Aug 08, 2017 3.723 3.757 3.696 3.737 230,291 +0.02(+0.55%)
Aug 07, 2017 3.723 3.757 3.687 3.716 215,058 -0.01(-0.18%)
Aug 04, 2017 3.730 3.737 3.680 3.723 307,034 +0.01(+0.37%)
Aug 03, 2017 3.737 3.757 3.682 3.709 314,823 -0.03(-0.73%)
Aug 02, 2017 3.730 3.757 3.696 3.737 269,815 +0.01(+0.37%)
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.