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 )

3.150 +0.020 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Aug 30, 2019 3.114 3.189 3.099 3.174 264,731 +0.04(+1.43%)
Aug 29, 2019 3.025 3.146 3.025 3.129 328,917 +0.09(+2.95%)
Aug 28, 2019 3.047 3.065 2.972 3.039 256,392 -0.03(-0.97%)
Aug 27, 2019 3.017 3.077 2.987 3.069 331,412 +0.09(+3.01%)
Aug 26, 2019 3.025 3.062 2.980 2.980 226,384 +0.01(+0.25%)
Aug 23, 2019 3.032 3.092 2.972 2.972 190,413 -0.08(-2.69%)
Aug 22, 2019 3.129 3.159 3.039 3.054 250,157 -0.09(-2.85%)
Aug 21, 2019 3.129 3.174 3.114 3.144 136,263 -0.01(-0.47%)
Aug 20, 2019 3.107 3.159 3.095 3.159 236,260 +0.04(+1.20%)
Aug 19, 2019 3.151 3.174 3.107 3.122 138,307 -0.03(-0.95%)
Aug 16, 2019 3.077 3.189 3.077 3.151 220,542 +0.08(+2.68%)
Aug 15, 2019 3.092 3.144 3.069 3.069 207,127 -0.03(-0.96%)
Aug 14, 2019 3.129 3.234 3.099 3.099 183,544 -0.07(-2.12%)
Aug 13, 2019 3.084 3.219 3.084 3.166 256,230 +0.07(+2.17%)
Aug 12, 2019 3.174 3.189 3.099 3.099 327,701 -0.10(-3.26%)
Aug 09, 2019 3.211 3.342 3.137 3.204 568,830 +0.00(+0.00%)
Aug 08, 2019 3.204 3.234 3.170 3.204 273,532 -0.01(-0.46%)
Aug 07, 2019 3.159 3.219 3.144 3.219 308,428 +0.03(+0.94%)
Aug 06, 2019 3.137 3.204 3.112 3.189 299,285 +0.10(+3.14%)
Aug 05, 2019 3.249 3.271 3.092 3.092 159,093 -0.18(-5.48%)
Aug 02, 2019 3.301 3.331 3.263 3.271 169,524 -0.06(-1.79%)
Aug 01, 2019 3.420 3.435 3.293 3.331 570,410 -0.10(-3.04%)
Jul 31, 2019 3.323 3.458 3.249 3.435 1,664,755 +0.08(+2.45%)
Jul 30, 2019 3.308 3.373 3.271 3.353 1,019,349 +0.01(+0.45%)
Jul 29, 2019 3.338 3.383 3.293 3.338 245,124 -0.01(-0.22%)
Jul 26, 2019 3.316 3.376 3.297 3.346 219,739 +0.02(+0.67%)
Jul 25, 2019 3.361 3.361 3.286 3.323 155,412 -0.01(-0.45%)
Jul 24, 2019 3.376 3.376 3.331 3.338 120,158 -0.01(-0.45%)
Jul 23, 2019 3.398 3.420 3.316 3.353 225,478 -0.06(-1.75%)
Jul 22, 2019 3.390 3.435 3.368 3.413 238,969 +0.01(+0.44%)
Jul 19, 2019 3.450 3.450 3.398 3.398 162,159 -0.05(-1.51%)
Jul 18, 2019 3.465 3.495 3.443 3.450 221,237 -0.04(-1.07%)
Jul 17, 2019 3.495 3.502 3.458 3.488 107,520 -0.01(-0.43%)
Jul 16, 2019 3.517 3.517 3.450 3.502 243,584 -0.03(-0.85%)
Jul 15, 2019 3.502 3.547 3.495 3.532 170,591 +0.03(+0.85%)
Jul 12, 2019 3.488 3.525 3.480 3.502 131,629 +0.00(+0.00%)
Jul 11, 2019 3.488 3.510 3.473 3.502 131,524 +0.00(+0.00%)
Jul 10, 2019 3.502 3.547 3.465 3.502 114,447 +0.00(+0.00%)
Jul 09, 2019 3.473 3.502 3.420 3.502 416,671 +0.01(+0.21%)
Jul 08, 2019 3.488 3.547 3.458 3.495 487,592 -0.01(-0.43%)
Jul 05, 2019 3.547 3.547 3.458 3.510 324,587 -0.02(-0.63%)
Jul 03, 2019 3.458 3.570 3.443 3.532 254,152 +0.07(+2.16%)
Jul 02, 2019 3.517 3.547 3.458 3.458 348,516 -0.07(-1.91%)
Jul 01, 2019 3.614 3.622 3.525 3.525 247,093 -0.04(-1.26%)
Jun 28, 2019 3.547 3.600 3.458 3.570 559,859 +0.03(+0.84%)
Jun 27, 2019 3.622 3.644 3.529 3.540 260,991 -0.07(-1.86%)
Jun 26, 2019 3.637 3.644 3.540 3.607 411,422 -0.01(-0.41%)
Jun 25, 2019 3.562 3.637 3.562 3.622 2,476,253 +0.05(+1.46%)
Jun 24, 2019 3.562 3.614 3.540 3.570 232,497 +0.01(+0.21%)
Jun 21, 2019 3.510 3.562 3.480 3.562 503,217 +0.05(+1.49%)
Jun 20, 2019 3.480 3.577 3.476 3.510 179,899 +0.04(+1.08%)
Jun 19, 2019 3.420 3.488 3.409 3.473 411,182 +0.05(+1.53%)
Jun 18, 2019 3.458 3.502 3.405 3.420 887,511 -0.02(-0.65%)
Jun 17, 2019 3.488 3.510 3.443 3.443 162,171 -0.04(-1.07%)
Jun 14, 2019 3.488 3.496 3.461 3.480 236,878 -0.03(-0.85%)
Jun 13, 2019 3.473 3.510 3.465 3.510 235,539 +0.04(+1.08%)
Jun 12, 2019 3.517 3.570 3.458 3.473 295,723 -0.07(-1.90%)
Jun 11, 2019 3.525 3.570 3.484 3.540 328,810 +0.04(+1.07%)
Jun 10, 2019 3.480 3.510 3.463 3.502 437,421 +0.01(+0.21%)
Jun 07, 2019 3.525 3.540 3.473 3.495 272,230 -0.03(-0.85%)
Jun 06, 2019 3.607 3.607 3.510 3.525 722,756 -0.01(-0.21%)
Jun 05, 2019 3.540 3.566 3.500 3.532 427,298 -0.01(-0.21%)
Jun 04, 2019 3.510 3.555 3.480 3.540 621,506 +0.03(+0.85%)
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.