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 (%)
Jan 31, 2017 3.186 3.212 3.140 3.153 117,308 -0.02(-0.62%)
Jan 30, 2017 3.284 3.284 3.114 3.173 515,080 -0.10(-3.00%)
Jan 27, 2017 3.356 3.356 3.258 3.271 140,577 -0.08(-2.34%)
Jan 26, 2017 3.447 3.460 3.316 3.349 927,231 -0.05(-1.35%)
Jan 25, 2017 3.264 3.418 3.258 3.395 505,762 +0.12(+3.59%)
Jan 24, 2017 3.284 3.303 3.251 3.277 450,400 +0.01(+0.20%)
Jan 23, 2017 3.316 3.336 3.258 3.271 426,698 -0.07(-1.96%)
Jan 20, 2017 3.316 3.349 3.251 3.336 212,132 +0.01(+0.39%)
Jan 19, 2017 3.127 3.343 3.127 3.323 3,012,270 +0.19(+6.05%)
Jan 18, 2017 3.035 3.179 3.035 3.133 144,797 +0.07(+2.32%)
Jan 17, 2017 3.114 3.127 3.036 3.062 230,030 -0.03(-1.04%)
Jan 13, 2017 3.095 3.095 3.095 0 +0.01(+0.21%)
Jan 12, 2017 3.036 3.127 3.036 3.088 439,195 +0.03(+1.06%)
Jan 11, 2017 2.959 3.069 2.959 3.056 464,189 +0.12(+4.19%)
Jan 10, 2017 2.952 3.011 2.907 2.933 284,814 -0.05(-1.52%)
Jan 09, 2017 2.952 3.023 2.946 2.978 179,064 +0.02(+0.65%)
Jan 06, 2017 3.011 3.043 2.959 2.959 189,760 -0.04(-1.29%)
Jan 05, 2017 2.939 3.062 2.939 2.998 370,399 +0.08(+2.88%)
Jan 04, 2017 2.991 3.017 2.907 2.914 164,829 -0.07(-2.38%)
Jan 03, 2017 2.933 3.011 2.933 2.985 381,639 +0.05(+1.54%)
Dec 30, 2016 2.939 2.939 2.939 0 -0.01(-0.44%)
Dec 29, 2016 2.946 3.030 2.927 2.952 564,474 +0.01(+0.22%)
Dec 28, 2016 2.862 2.978 2.862 2.946 566,748 +0.11(+3.87%)
Dec 27, 2016 2.856 2.868 2.746 2.836 291,156 -0.01(-0.23%)
Dec 23, 2016 2.843 2.843 2.843 0 -0.14(-4.76%)
Dec 22, 2016 2.939 3.023 2.939 2.985 897,024 +0.06(+1.99%)
Dec 21, 2016 2.946 2.975 2.920 2.927 222,640 -0.04(-1.31%)
Dec 20, 2016 3.004 3.004 2.914 2.965 270,306 -0.06(-1.92%)
Dec 19, 2016 2.959 3.030 2.920 3.023 233,536 +0.05(+1.52%)
Dec 16, 2016 3.011 3.036 2.952 2.978 250,908 -0.03(-1.07%)
Dec 15, 2016 2.978 3.036 2.952 3.011 357,944 +0.01(+0.43%)
Dec 14, 2016 3.088 3.098 2.985 2.998 200,606 -0.12(-3.93%)
Dec 13, 2016 3.101 3.133 3.056 3.120 425,749 +0.02(+0.62%)
Dec 12, 2016 3.069 3.107 3.030 3.101 425,074 +0.02(+0.63%)
Dec 09, 2016 3.036 3.114 3.023 3.082 575,350 +0.01(+0.42%)
Dec 08, 2016 3.023 3.075 3.017 3.069 368,562 +0.03(+0.85%)
Dec 07, 2016 3.036 3.140 3.023 3.043 1,195,458 +0.02(+0.64%)
Dec 06, 2016 3.036 3.082 3.011 3.023 436,259 -0.04(-1.27%)
Dec 05, 2016 3.159 3.159 3.036 3.062 161,479 -0.12(-3.66%)
Dec 02, 2016 3.049 3.217 3.030 3.179 437,602 +0.11(+3.58%)
Dec 01, 2016 3.036 3.088 3.027 3.069 313,331 +0.03(+0.85%)
Nov 30, 2016 3.069 3.069 3.017 3.043 571,017 +0.00(+0.00%)
Nov 29, 2016 2.978 3.062 2.978 3.043 355,472 +0.08(+2.61%)
Nov 28, 2016 2.978 3.030 2.959 2.965 231,891 -0.03(-1.08%)
Nov 25, 2016 3.017 3.036 2.965 2.998 59,085 -0.04(-1.28%)
Nov 23, 2016 3.036 3.036 3.036 0 +0.14(+4.68%)
Nov 22, 2016 2.894 2.940 2.888 2.901 726,376 +0.01(+0.22%)
Nov 21, 2016 2.985 2.985 2.868 2.894 291,264 -0.05(-1.75%)
Nov 18, 2016 2.862 2.969 2.862 2.946 303,542 +0.08(+2.70%)
Nov 17, 2016 2.939 2.978 2.862 2.868 523,290 -0.08(-2.63%)
Nov 16, 2016 2.933 2.991 2.901 2.946 767,685 +0.02(+0.66%)
Nov 15, 2016 2.939 3.049 2.927 2.927 632,117 -0.01(-0.44%)
Nov 14, 2016 3.095 3.159 2.927 2.939 248,103 -0.16(-5.21%)
Nov 11, 2016 3.191 3.204 3.030 3.101 357,729 -0.12(-3.61%)
Nov 10, 2016 3.353 3.353 3.179 3.217 1,015,124 -0.12(-3.68%)
Nov 09, 2016 3.334 3.379 3.288 3.340 265,280 -0.01(-0.39%)
Nov 08, 2016 3.295 3.372 3.295 3.353 284,119 +0.03(+0.97%)
Nov 07, 2016 3.321 3.353 3.282 3.321 116,795 +0.01(+0.39%)
Nov 04, 2016 3.334 3.366 3.275 3.308 221,238 -0.02(-0.58%)
Nov 03, 2016 3.347 3.359 3.263 3.327 418,647 -0.01(-0.39%)
Nov 02, 2016 3.243 3.359 3.204 3.340 166,412 +0.08(+2.58%)
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.