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 (%)
Jul 31, 2018 3.646 3.795 3.646 3.724 367,982 +0.04(+0.96%)
Jul 30, 2018 3.675 3.705 3.625 3.689 444,615 +0.02(+0.58%)
Jul 27, 2018 3.739 3.771 3.646 3.668 305,742 -0.08(-2.08%)
Jul 26, 2018 3.767 3.802 3.724 3.746 276,876 -0.03(-0.75%)
Jul 25, 2018 3.746 3.824 3.703 3.774 447,971 +0.05(+1.33%)
Jul 24, 2018 3.668 3.740 3.639 3.724 681,714 +0.09(+2.54%)
Jul 23, 2018 3.654 3.682 3.625 3.632 187,419 -0.03(-0.78%)
Jul 20, 2018 3.639 3.682 3.604 3.661 412,881 +0.04(+0.98%)
Jul 19, 2018 3.668 3.696 3.611 3.625 407,974 -0.07(-1.92%)
Jul 18, 2018 3.675 3.717 3.618 3.696 542,960 +0.03(+0.77%)
Jul 17, 2018 3.689 3.732 3.654 3.668 436,411 -0.03(-0.77%)
Jul 16, 2018 3.654 3.731 3.625 3.696 474,331 +0.04(+0.97%)
Jul 13, 2018 3.604 3.682 3.575 3.661 438,059 +0.04(+1.18%)
Jul 12, 2018 3.632 3.675 3.597 3.618 377,074 -0.01(-0.39%)
Jul 11, 2018 3.646 3.675 3.590 3.632 722,194 -0.06(-1.54%)
Jul 10, 2018 3.568 3.710 3.515 3.689 1,137,663 +0.11(+2.97%)
Jul 09, 2018 3.533 3.604 3.533 3.583 545,139 +0.09(+2.43%)
Jul 06, 2018 3.419 3.526 3.412 3.497 538,806 +0.06(+1.86%)
Jul 05, 2018 3.426 3.441 3.366 3.434 448,806 +0.01(+0.41%)
Jul 03, 2018 3.419 3.419 3.419 0 -0.01(-0.41%)
Jul 02, 2018 3.462 3.505 3.426 3.434 407,483 -0.03(-0.82%)
Jun 29, 2018 3.455 3.483 3.402 3.462 1,339,920 -0.01(-0.20%)
Jun 28, 2018 3.419 3.512 3.412 3.469 1,977,240 +0.05(+1.45%)
Jun 27, 2018 3.724 3.724 3.419 3.419 794,731 -0.08(-2.23%)
Jun 26, 2018 3.561 3.561 3.476 3.497 656,977 -0.05(-1.40%)
Jun 25, 2018 3.625 3.639 3.547 3.547 622,691 -0.07(-1.96%)
Jun 22, 2018 3.639 3.646 3.597 3.618 621,065 +0.01(+0.39%)
Jun 21, 2018 3.668 3.689 3.590 3.604 766,392 -0.04(-0.97%)
Jun 20, 2018 3.703 3.753 3.639 3.639 2,129,346 -0.06(-1.54%)
Jun 19, 2018 3.724 3.753 3.646 3.696 1,185,423 -0.06(-1.51%)
Jun 18, 2018 3.746 3.753 3.696 3.753 642,947 -0.01(-0.19%)
Jun 15, 2018 3.788 3.703 3.760 2,445,622 +0.01(+0.19%)
Jun 14, 2018 3.746 3.778 3.732 3.753 899,302 +0.02(+0.57%)
Jun 13, 2018 3.760 3.774 3.703 3.732 1,386,090 -0.03(-0.75%)
Jun 12, 2018 3.824 3.845 3.753 3.760 370,215 -0.06(-1.49%)
Jun 11, 2018 3.852 3.852 3.774 3.817 462,704 -0.01(-0.37%)
Jun 08, 2018 3.760 3.859 3.717 3.831 483,177 +0.09(+2.27%)
Jun 07, 2018 3.831 3.838 3.696 3.746 431,697 -0.09(-2.22%)
Jun 06, 2018 3.831 532,986 +0.01(+0.37%)
Jun 05, 2018 3.859 3.859 3.810 3.817 250,148 -0.04(-1.10%)
Jun 04, 2018 3.810 3.888 3.781 3.859 785,278 +0.06(+1.68%)
Jun 01, 2018 3.795 3.817 3.774 3.795 757,727 +0.01(+0.19%)
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%)
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.