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 (%)
Jun 30, 2020 2.989 3.033 2.941 3.013 1,461,903 +0.00(+0.00%)
Jun 29, 2020 3.069 3.069 2.965 3.013 238,970 -0.02(-0.79%)
Jun 26, 2020 3.085 3.093 2.997 3.037 639,133 -0.09(-2.81%)
Jun 25, 2020 3.021 3.133 3.005 3.125 715,523 +0.10(+3.44%)
Jun 24, 2020 2.989 3.053 2.945 3.021 620,775 +0.03(+1.07%)
Jun 23, 2020 3.013 3.071 2.965 2.989 489,730 -0.01(-0.27%)
Jun 22, 2020 2.965 3.013 2.965 2.997 527,092 +0.05(+1.63%)
Jun 19, 2020 3.093 3.093 2.941 2.949 1,726,837 -0.08(-2.64%)
Jun 18, 2020 3.085 3.125 3.021 3.029 376,270 -0.05(-1.56%)
Jun 17, 2020 2.981 3.125 2.941 3.077 875,678 +0.06(+1.85%)
Jun 16, 2020 3.109 3.165 3.013 3.021 485,432 -0.02(-0.79%)
Jun 15, 2020 3.069 3.085 2.973 3.045 883,278 -0.02(-0.78%)
Jun 12, 2020 3.117 3.165 3.045 3.069 765,383 +0.01(+0.26%)
Jun 11, 2020 3.165 3.253 3.053 3.061 504,278 -0.17(-5.20%)
Jun 10, 2020 3.373 3.397 3.229 3.229 955,499 -0.15(-4.49%)
Jun 09, 2020 3.397 3.405 3.299 3.381 616,147 -0.04(-1.17%)
Jun 08, 2020 3.365 3.445 3.331 3.421 485,500 +0.05(+1.42%)
Jun 05, 2020 3.245 3.385 3.245 3.373 500,996 +0.18(+5.76%)
Jun 04, 2020 3.109 3.205 3.109 3.189 450,442 +0.06(+2.05%)
Jun 03, 2020 3.117 3.245 3.089 3.125 961,586 -0.03(-1.01%)
Jun 02, 2020 3.021 3.173 3.021 3.157 717,415 +0.11(+3.67%)
Jun 01, 2020 2.981 3.093 2.929 3.045 402,056 +0.08(+2.70%)
May 29, 2020 2.997 3.013 2.861 2.965 1,497,610 +0.01(+0.27%)
May 28, 2020 3.069 3.069 2.949 2.957 369,701 -0.03(-1.07%)
May 27, 2020 3.085 3.093 2.979 2.989 534,493 -0.06(-1.84%)
May 26, 2020 2.957 3.077 2.933 3.045 541,765 +0.14(+4.96%)
May 22, 2020 3.085 3.085 2.897 2.901 782,901 -0.17(-5.47%)
May 21, 2020 2.957 3.069 2.925 3.069 488,989 +0.11(+3.78%)
May 20, 2020 2.933 2.989 2.925 2.957 566,352 +0.03(+1.09%)
May 19, 2020 2.925 3.065 2.901 2.925 2,938,415 +0.04(+1.25%)
May 18, 2020 2.852 2.945 2.840 2.889 1,445,707 +0.10(+3.49%)
May 15, 2020 2.739 2.809 2.739 2.792 482,447 +0.05(+1.91%)
May 14, 2020 2.732 2.784 2.661 2.739 1,573,040 -0.01(-0.27%)
May 13, 2020 2.762 2.807 2.687 2.747 1,186,404 -0.01(-0.54%)
May 12, 2020 2.762 2.897 2.747 2.762 790,954 +0.00(+0.00%)
May 11, 2020 2.739 2.792 2.665 2.762 744,534 +0.01(+0.54%)
May 08, 2020 2.844 2.912 2.739 2.747 663,615 -0.07(-2.65%)
May 07, 2020 2.822 2.889 2.799 2.822 789,690 +0.03(+1.07%)
May 06, 2020 2.814 2.852 2.762 2.792 509,777 -0.02(-0.80%)
May 05, 2020 2.942 2.942 2.788 2.814 1,026,960 -0.04(-1.31%)
May 04, 2020 2.859 2.942 2.811 2.852 849,638 -0.04(-1.30%)
May 01, 2020 2.889 2.956 2.852 2.889 1,068,705 -0.11(-3.74%)
Apr 30, 2020 2.927 3.024 2.919 3.001 599,133 +0.00(+0.00%)
Apr 29, 2020 2.867 3.050 2.867 3.001 1,013,474 +0.12(+4.16%)
Apr 28, 2020 2.695 2.934 2.695 2.882 1,063,258 +0.16(+5.77%)
Apr 27, 2020 2.627 2.792 2.627 2.724 760,393 +0.10(+3.70%)
Apr 24, 2020 2.709 2.747 2.626 2.627 430,074 -0.07(-2.50%)
Apr 23, 2020 2.739 2.762 2.657 2.695 1,065,119 -0.04(-1.64%)
Apr 22, 2020 2.769 2.784 2.732 2.739 573,398 +0.00(+0.00%)
Apr 21, 2020 2.724 2.818 2.713 2.739 867,573 -0.04(-1.35%)
Apr 20, 2020 2.837 2.889 2.777 2.777 1,105,878 -0.10(-3.39%)
Apr 17, 2020 2.942 3.028 2.867 2.874 1,118,272 -0.02(-0.78%)
Apr 16, 2020 2.904 2.998 2.889 2.897 1,284,738 -0.04(-1.53%)
Apr 15, 2020 2.829 3.013 2.792 2.942 1,369,052 +0.01(+0.25%)
Apr 14, 2020 2.897 3.031 2.893 2.934 1,073,539 +0.04(+1.29%)
Apr 13, 2020 2.844 2.972 2.829 2.897 2,320,541 +0.01(+0.26%)
Apr 09, 2020 2.852 3.009 2.825 2.889 1,805,803 +0.05(+1.85%)
Apr 08, 2020 2.762 2.912 2.709 2.837 1,638,229 +0.14(+5.28%)
Apr 07, 2020 2.829 2.921 2.695 2.695 1,869,202 -0.10(-3.49%)
Apr 06, 2020 2.702 2.854 2.702 2.792 1,280,492 +0.15(+5.67%)
Apr 03, 2020 2.642 2.781 2.590 2.642 1,465,378 +0.07(+2.62%)
Apr 02, 2020 2.462 2.680 2.418 2.575 2,059,168 +0.12(+4.88%)
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.