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, 2020 3.540 3.555 3.510 3.533 1,183,605 -0.01(-0.42%)
Jan 30, 2020 3.450 3.566 3.368 3.548 1,651,449 +0.04(+1.28%)
Jan 29, 2020 3.578 3.578 3.488 3.503 678,637 -0.02(-0.64%)
Jan 28, 2020 3.510 3.570 3.510 3.525 405,537 +0.02(+0.64%)
Jan 27, 2020 3.570 3.585 3.473 3.503 508,800 -0.15(-4.10%)
Jan 24, 2020 3.653 3.693 3.634 3.653 388,790 +0.01(+0.21%)
Jan 23, 2020 3.668 3.675 3.615 3.645 514,540 -0.02(-0.65%)
Jan 22, 2020 3.654 3.680 3.647 3.669 975,565 +0.01(+0.20%)
Jan 21, 2020 3.676 3.691 3.639 3.662 834,981 -0.05(-1.40%)
Jan 17, 2020 3.736 3.739 3.676 3.714 538,410 -0.01(-0.40%)
Jan 16, 2020 3.736 3.736 3.699 3.729 460,327 +0.01(+0.20%)
Jan 15, 2020 3.773 3.803 3.714 3.721 466,369 -0.04(-1.19%)
Jan 14, 2020 3.706 3.773 3.691 3.766 872,838 +0.07(+1.81%)
Jan 13, 2020 3.691 3.721 3.632 3.699 741,407 +0.01(+0.40%)
Jan 10, 2020 3.632 3.699 3.602 3.684 727,330 +0.05(+1.43%)
Jan 09, 2020 3.647 3.647 3.598 3.632 359,039 +0.00(+0.00%)
Jan 08, 2020 3.580 3.662 3.557 3.632 3,154,520 +0.06(+1.67%)
Jan 07, 2020 3.595 3.654 3.550 3.572 861,727 -0.04(-1.03%)
Jan 06, 2020 3.587 3.662 3.535 3.610 1,347,382 +0.02(+0.62%)
Jan 03, 2020 3.550 3.595 3.524 3.587 340,621 +0.01(+0.21%)
Jan 02, 2020 3.572 3.617 3.490 3.580 530,928 +0.04(+1.26%)
Dec 31, 2019 3.490 3.543 3.446 3.535 1,902,373 +0.04(+1.28%)
Dec 30, 2019 3.461 3.513 3.438 3.490 414,567 +0.01(+0.21%)
Dec 27, 2019 3.528 3.535 3.468 3.483 330,946 -0.07(-1.89%)
Dec 26, 2019 3.565 3.565 3.505 3.550 322,671 +0.00(+0.00%)
Dec 24, 2019 3.505 3.572 3.483 3.550 244,414 +0.05(+1.49%)
Dec 23, 2019 3.490 3.528 3.446 3.498 478,892 -0.01(-0.21%)
Dec 20, 2019 3.483 3.528 3.476 3.505 670,493 +0.03(+0.86%)
Dec 19, 2019 3.520 3.528 3.468 3.476 440,854 -0.04(-1.06%)
Dec 18, 2019 3.483 3.543 3.483 3.513 591,926 -0.01(-0.21%)
Dec 17, 2019 3.528 3.583 3.513 3.520 660,106 +0.01(+0.21%)
Dec 16, 2019 3.476 3.528 3.461 3.513 527,124 +0.04(+1.29%)
Dec 13, 2019 3.461 3.550 3.420 3.468 640,260 +0.02(+0.65%)
Dec 12, 2019 3.409 3.461 3.386 3.446 634,219 +0.03(+0.87%)
Dec 11, 2019 3.379 3.446 3.379 3.416 569,037 +0.04(+1.32%)
Dec 10, 2019 3.289 3.409 3.289 3.371 1,966,835 +0.05(+1.57%)
Dec 09, 2019 3.327 3.394 3.297 3.319 2,499,756 +0.04(+1.36%)
Dec 06, 2019 3.193 3.342 3.185 3.275 2,967,235 +0.06(+1.85%)
Dec 05, 2019 3.059 3.237 3.059 3.215 1,881,733 +0.34(+11.92%)
Dec 04, 2019 2.754 2.895 2.754 2.873 1,083,322 +0.16(+5.75%)
Dec 03, 2019 2.731 2.806 2.716 2.716 646,225 -0.04(-1.62%)
Dec 02, 2019 2.754 2.791 2.716 2.761 810,156 -0.03(-1.07%)
Nov 29, 2019 2.813 2.813 2.707 2.791 466,926 +0.04(+1.63%)
Nov 27, 2019 2.843 2.843 2.709 2.746 859,145 -0.08(-2.89%)
Nov 26, 2019 2.917 2.932 2.802 2.828 1,105,881 -0.13(-4.28%)
Nov 25, 2019 2.977 3.007 2.940 2.955 580,757 -0.02(-0.75%)
Nov 22, 2019 2.902 2.984 2.902 2.977 1,309,141 +0.06(+2.04%)
Nov 21, 2019 2.917 2.962 2.917 2.917 1,062,730 -0.01(-0.51%)
Nov 20, 2019 2.925 2.977 2.880 2.932 594,444 -0.03(-1.01%)
Nov 19, 2019 2.992 3.029 2.917 2.962 552,810 -0.05(-1.73%)
Nov 18, 2019 3.111 3.156 2.969 3.014 549,738 -0.12(-3.80%)
Nov 15, 2019 2.791 3.141 2.791 3.133 1,145,347 +0.41(+15.03%)
Nov 14, 2019 2.761 2.772 2.724 2.724 979,202 -0.04(-1.61%)
Nov 13, 2019 2.798 2.858 2.664 2.769 1,673,028 -0.08(-2.87%)
Nov 12, 2019 2.739 2.880 2.672 2.850 1,087,267 -0.06(-2.05%)
Nov 11, 2019 2.917 3.044 2.888 2.910 646,395 -0.04(-1.51%)
Nov 08, 2019 3.074 3.074 2.917 2.955 554,937 -0.09(-2.93%)
Nov 07, 2019 3.036 3.074 2.967 3.044 562,092 +0.10(+3.28%)
Nov 06, 2019 2.925 3.007 2.843 2.947 854,080 +0.04(+1.28%)
Nov 05, 2019 3.051 3.051 2.876 2.910 1,083,030 -0.16(-5.33%)
Nov 04, 2019 3.141 3.148 3.022 3.074 472,766 -0.07(-2.13%)
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.