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 (%)
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.