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 (%)
May 31, 2018 3.895 3.909 3.781 3.788 1,303,980 -0.09(-2.38%)
May 30, 2018 3.881 3.918 3.859 3.881 550,721 -0.01(-0.18%)
May 29, 2018 4.008 4.022 3.863 3.888 268,193 -0.13(-3.18%)
May 25, 2018 4.015 4.015 4.015 0 -0.01(-0.35%)
May 24, 2018 4.108 4.108 4.015 4.029 1,666,193 -0.07(-1.73%)
May 23, 2018 4.072 4.122 4.029 4.100 452,933 +0.03(+0.70%)
May 22, 2018 4.022 4.093 3.980 4.072 407,337 +0.06(+1.59%)
May 21, 2018 4.029 4.065 3.990 4.008 538,324 -0.01(-0.18%)
May 18, 2018 3.994 4.029 3.980 4.015 543,504 +0.01(+0.18%)
May 17, 2018 4.015 4.029 3.987 4.008 850,702 -0.02(-0.53%)
May 16, 2018 4.079 4.129 4.012 4.029 418,869 -0.04(-0.87%)
May 15, 2018 4.100 4.108 4.044 4.065 471,723 -0.05(-1.21%)
May 14, 2018 4.122 4.171 4.051 4.115 678,942 -0.01(-0.34%)
May 11, 2018 4.164 4.200 4.115 4.129 539,330 -0.06(-1.36%)
May 10, 2018 4.022 4.235 4.022 4.186 683,220 +0.18(+4.57%)
May 09, 2018 4.085 4.085 3.989 4.003 617,176 -0.04(-1.02%)
May 08, 2018 4.120 4.120 4.010 4.044 1,035,776 -0.06(-1.34%)
May 07, 2018 4.085 4.127 4.072 4.099 799,471 +0.00(+0.00%)
May 04, 2018 4.154 4.257 4.085 4.099 537,011 -0.03(-0.83%)
May 03, 2018 4.209 4.209 4.127 4.133 533,650 -0.06(-1.48%)
May 02, 2018 4.230 4.244 4.140 4.195 711,066 -0.05(-1.13%)
May 01, 2018 4.285 4.285 4.216 4.244 132,701 -0.03(-0.80%)
Apr 30, 2018 4.374 4.374 4.244 4.278 653,826 -0.07(-1.58%)
Apr 27, 2018 4.360 4.360 4.288 4.347 554,186 +0.01(+0.32%)
Apr 26, 2018 4.374 4.388 4.292 4.333 468,940 -0.02(-0.47%)
Apr 25, 2018 4.388 4.395 4.319 4.354 613,750 -0.03(-0.78%)
Apr 24, 2018 4.374 4.422 4.357 4.388 775,499 +0.01(+0.31%)
Apr 23, 2018 4.422 4.436 4.340 4.374 471,298 -0.03(-0.78%)
Apr 20, 2018 4.464 4.484 4.391 4.409 487,498 -0.05(-1.08%)
Apr 19, 2018 4.457 4.470 4.422 4.457 384,093 +0.01(+0.31%)
Apr 18, 2018 4.388 4.477 4.388 4.443 695,904 +0.06(+1.25%)
Apr 17, 2018 4.477 4.498 4.364 4.388 812,417 -0.08(-1.85%)
Apr 16, 2018 4.436 4.471 4.409 4.470 476,034 +0.06(+1.40%)
Apr 13, 2018 4.470 4.515 4.381 4.409 725,862 -0.06(-1.38%)
Apr 12, 2018 4.415 4.484 4.415 4.470 820,083 +0.06(+1.25%)
Apr 11, 2018 4.354 4.464 4.340 4.415 819,055 +0.06(+1.42%)
Apr 10, 2018 4.278 4.360 4.278 4.354 365,400 +0.08(+1.93%)
Apr 09, 2018 4.278 4.326 4.254 4.271 1,207,914 +0.00(+0.00%)
Apr 06, 2018 4.312 4.333 4.237 4.271 773,131 -0.06(-1.27%)
Apr 05, 2018 4.299 4.395 4.299 4.326 1,523,582 +0.04(+0.96%)
Apr 04, 2018 4.367 4.367 4.250 4.285 512,952 -0.08(-1.89%)
Apr 03, 2018 4.347 4.388 4.312 4.367 612,902 +0.03(+0.79%)
Apr 02, 2018 4.388 4.402 4.312 4.333 559,075 -0.07(-1.56%)
Mar 29, 2018 4.402 4.402 4.402 0 +0.03(+0.63%)
Mar 28, 2018 4.319 4.422 4.285 4.374 642,677 +0.06(+1.27%)
Mar 27, 2018 4.278 4.360 4.271 4.319 409,822 +0.03(+0.80%)
Mar 26, 2018 4.230 4.285 4.230 4.285 487,818 +0.11(+2.64%)
Mar 23, 2018 4.257 4.281 4.161 4.175 562,300 -0.06(-1.30%)
Mar 22, 2018 4.264 4.278 4.182 4.230 628,155 -0.05(-1.13%)
Mar 21, 2018 4.319 4.319 4.195 4.278 1,676,469 -0.02(-0.48%)
Mar 20, 2018 4.422 4.422 4.285 4.299 467,096 -0.11(-2.50%)
Mar 19, 2018 4.354 4.409 4.319 4.409 640,905 +0.03(+0.79%)
Mar 16, 2018 4.299 4.395 4.292 4.374 731,754 +0.08(+1.92%)
Mar 15, 2018 4.354 4.388 4.271 4.292 445,090 -0.07(-1.58%)
Mar 14, 2018 4.374 4.374 4.326 4.360 419,789 +0.01(+0.16%)
Mar 13, 2018 4.374 4.416 4.319 4.354 491,603 -0.01(-0.32%)
Mar 12, 2018 4.374 4.374 4.333 4.367 239,951 +0.00(+0.00%)
Mar 09, 2018 4.285 4.381 4.285 4.367 1,374,270 +0.10(+2.25%)
Mar 08, 2018 4.264 4.292 4.216 4.271 381,380 +0.02(+0.49%)
Mar 07, 2018 4.278 4.189 4.250 407,114 +0.01(+0.32%)
Mar 06, 2018 4.257 4.305 4.216 4.237 295,829 +0.00(+0.00%)
Mar 05, 2018 4.182 4.250 4.147 4.237 368,393 +0.01(+0.33%)
Mar 02, 2018 4.244 4.244 4.120 4.223 761,650 -0.01(-0.32%)
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.