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 31, 2022 1.372 1.415 1.311 1.372 1,806,941 +0.00(+0.00%)
Mar 30, 2022 1.424 1.424 1.363 1.372 967,209 -0.07(-4.82%)
Mar 29, 2022 1.458 1.502 1.406 1.441 1,347,706 -0.02(-1.19%)
Mar 28, 2022 1.519 1.519 1.458 1.458 956,908 -0.07(-4.55%)
Mar 25, 2022 1.467 1.528 1.458 1.528 677,442 +0.08(+5.39%)
Mar 24, 2022 1.467 1.493 1.450 1.450 379,620 -0.01(-0.60%)
Mar 23, 2022 1.458 1.476 1.432 1.458 628,174 -0.03(-1.75%)
Mar 22, 2022 1.554 1.580 1.476 1.484 1,013,911 +0.01(+0.59%)
Mar 21, 2022 1.476 1.515 1.432 1.476 1,086,167 +0.02(+1.19%)
Mar 18, 2022 1.493 1.537 1.458 1.458 1,474,342 +0.01(+0.60%)
Mar 17, 2022 1.441 1.506 1.432 1.450 1,336,995 +0.06(+4.37%)
Mar 16, 2022 1.346 1.424 1.341 1.389 1,326,404 +0.07(+5.26%)
Mar 15, 2022 1.337 1.359 1.302 1.319 2,197,934 +0.04(+3.40%)
Mar 14, 2022 1.241 1.320 1.198 1.276 1,989,515 +0.03(+2.08%)
Mar 11, 2022 1.250 1.276 1.233 1.250 750,712 +0.01(+0.70%)
Mar 10, 2022 1.276 1.302 1.233 1.241 611,816 -0.01(-0.69%)
Mar 09, 2022 1.224 1.276 1.202 1.250 1,325,760 +0.04(+3.60%)
Mar 08, 2022 1.233 1.259 1.189 1.207 1,203,808 +0.00(+0.00%)
Mar 07, 2022 1.267 1.267 1.181 1.207 2,335,832 -0.08(-6.08%)
Mar 04, 2022 1.285 1.293 1.233 1.285 1,496,756 -0.02(-1.33%)
Mar 03, 2022 1.337 1.346 1.293 1.302 1,424,678 -0.04(-3.23%)
Mar 02, 2022 1.398 1.406 1.328 1.346 2,540,276 -0.06(-4.32%)
Mar 01, 2022 1.450 1.450 1.363 1.406 1,279,860 -0.08(-5.26%)
Feb 28, 2022 1.493 1.528 1.398 1.484 1,809,315 -0.02(-1.16%)
Feb 25, 2022 1.528 1.510 1.467 1.502 952,574 -0.02(-1.14%)
Feb 24, 2022 1.502 1.532 1.467 1.519 1,090,442 -0.03(-2.23%)
Feb 23, 2022 1.580 1.615 1.537 1.554 657,759 -0.01(-0.56%)
Feb 22, 2022 1.545 1.580 1.537 1.563 498,599 +0.00(+0.00%)
Feb 18, 2022 1.563 0 +0.00(+0.00%)
Feb 17, 2022 1.580 1.597 1.545 1.563 1,279,897 -0.04(-2.70%)
Feb 16, 2022 1.615 1.623 1.580 1.606 892,875 +0.00(+0.00%)
Feb 15, 2022 1.589 1.615 1.571 1.606 531,646 +0.03(+1.65%)
Feb 14, 2022 1.623 1.632 1.563 1.580 1,127,095 -0.06(-3.70%)
Feb 11, 2022 1.641 1.649 1.632 1.641 423,741 +0.01(+0.53%)
Feb 10, 2022 1.649 1.693 1.623 1.632 564,618 -0.02(-1.05%)
Feb 09, 2022 1.641 1.658 1.606 1.649 626,267 +0.02(+1.06%)
Feb 08, 2022 1.632 1.658 1.606 1.632 715,892 +0.00(+0.00%)
Feb 07, 2022 1.606 1.654 1.589 1.632 1,110,452 +0.01(+0.53%)
Feb 04, 2022 1.693 1.697 1.606 1.623 1,557,268 -0.08(-4.59%)
Feb 03, 2022 1.701 1.701 1,494,354 -0.05(-2.97%)
Feb 02, 2022 1.762 1.762 1.727 1.754 697,295 -0.03(-1.46%)
Feb 01, 2022 1.762 1.780 1.736 1.780 1,196,032 +0.03(+1.49%)
Jan 31, 2022 1.719 1.762 1.754 1,040,621 +0.03(+2.02%)
Jan 28, 2022 1.762 1.767 1.693 1.719 1,273,554 -0.07(-3.88%)
Jan 27, 2022 1.788 1.823 1.736 1.788 1,135,209 +0.00(+0.00%)
Jan 26, 2022 1.814 1.819 1.771 1.788 660,801 -0.03(-1.44%)
Jan 25, 2022 1.797 1.823 1.771 1.814 569,646 -0.01(-0.48%)
Jan 24, 2022 1.832 1.832 1.780 1.823 1,448,953 +0.00(+0.00%)
Jan 21, 2022 1.832 1.927 1.819 1.823 1,701,869 +0.08(+4.48%)
Jan 20, 2022 1.762 1.780 1.736 1.745 582,881 -0.00(-0.15%)
Jan 19, 2022 1.678 1.762 1.670 1.748 851,555 +0.07(+4.12%)
Jan 18, 2022 1.713 1.782 1.670 1.678 1,604,283 -0.04(-2.51%)
Jan 14, 2022 1.722 0 -0.01(-0.50%)
Jan 13, 2022 1.696 1.739 1.678 1.730 766,101 +0.02(+1.01%)
Jan 12, 2022 1.696 1.713 1.678 1.713 846,863 +0.04(+2.59%)
Jan 11, 2022 1.670 1.687 1.609 1.670 1,187,547 -0.03(-1.53%)
Jan 10, 2022 1.618 1.713 1.583 1.696 2,901,340 +0.08(+4.81%)
Jan 07, 2022 1.644 1.644 1.592 1.618 927,109 -0.01(-0.53%)
Jan 06, 2022 1.652 1.739 1.626 1.626 1,793,456 -0.02(-1.05%)
Jan 05, 2022 1.696 1.713 1.639 1.644 1,260,611 -0.04(-2.56%)
Jan 04, 2022 1.600 1.696 1.583 1.687 2,340,597 +0.07(+4.28%)
Jan 03, 2022 1.583 1.626 1.575 1.618 1,209,925 +0.05(+3.31%)
Dec 31, 2021 1.531 1.579 1.514 1.566 2,853,560 +0.03(+2.26%)
Dec 30, 2021 1.531 1.566 1.531 1.531 1,238,179 +0.00(+0.00%)
Dec 29, 2021 1.566 1.583 1.523 1.531 1,239,934 -0.03(-2.21%)
Dec 28, 2021 1.600 1.618 1.566 1.566 1,083,261 -0.03(-2.16%)
Dec 27, 2021 1.618 1.618 1.575 1.600 1,744,263 -0.04(-2.63%)
Dec 23, 2021 1.575 1.652 1.566 1.644 1,630,201 +0.07(+4.40%)
Dec 22, 2021 1.618 1.618 1.557 1.575 1,764,872 -0.04(-2.67%)
Dec 21, 2021 1.609 1.670 1.609 1.618 1,914,813 +0.01(+0.54%)
Dec 20, 2021 1.687 1.687 1.600 1.609 2,123,075 -0.08(-4.62%)
Dec 17, 2021 1.687 1.748 1.687 1.687 1,826,935 -0.01(-0.51%)
Dec 16, 2021 1.687 1.748 1.687 1.696 868,783 -0.01(-0.51%)
Dec 15, 2021 1.704 1.722 1.661 1.704 1,250,229 +0.02(+1.03%)
Dec 14, 2021 1.739 1.748 1.678 1.687 1,090,643 -0.06(-3.47%)
Dec 13, 2021 1.739 1.808 1.739 1.748 1,213,408 +0.00(+0.00%)
Dec 10, 2021 1.704 1.773 1.704 1.748 580,349 +0.03(+2.02%)
Dec 09, 2021 1.756 1.799 1.704 1.713 2,018,699 -0.04(-2.46%)
Dec 08, 2021 1.773 1.791 1.748 1.756 542,982 -0.02(-0.98%)
Dec 07, 2021 1.773 1.808 1.773 1.773 897,655 -0.03(-1.44%)
Dec 06, 2021 1.843 1.843 1.735 1.799 1,633,092 -0.01(-0.48%)
Dec 03, 2021 1.756 1.817 1.756 1.808 543,642 +0.02(+0.97%)
Dec 02, 2021 1.808 1.838 1.765 1.791 1,086,627 -0.01(-0.48%)
Dec 01, 2021 1.903 1.929 1.791 1.799 1,142,895 -0.10(-5.45%)
Nov 30, 2021 1.938 1.955 1.851 1.903 1,848,866 -0.05(-2.66%)
Nov 29, 2021 1.964 1.998 1.903 1.955 657,595 -0.02(-0.88%)
Nov 26, 2021 1.946 1.998 1.877 1.972 929,729 +0.00(+0.00%)
Nov 24, 2021 1.981 2.042 1.938 1.972 1,069,384 +0.01(+0.44%)
Nov 23, 2021 2.007 2.050 1.946 1.964 1,340,386 +0.01(+0.44%)
Nov 22, 2021 1.851 2.007 1.817 1.955 4,290,716 +0.24(+14.14%)
Nov 19, 2021 1.687 1.765 1.670 1.713 1,550,247 +0.03(+2.06%)
Nov 18, 2021 1.704 1.687 1.644 1.678 1,649,652 -0.05(-3.00%)
Nov 17, 2021 1.756 1.765 1.713 1.730 2,281,665 -0.07(-3.85%)
Nov 16, 2021 1.799 1.825 1.748 1.799 2,051,208 -0.05(-2.80%)
Nov 15, 2021 1.851 1.869 1.791 1.851 2,117,381 -0.04(-2.28%)
Nov 12, 2021 1.955 1.955 1.860 1.895 819,558 -0.04(-2.23%)
Nov 11, 2021 1.938 1.972 1.929 1.938 941,716 +0.03(+1.82%)
Nov 10, 2021 1.912 1.903 778,710 +0.01(+0.46%)
Nov 09, 2021 1.877 1.929 1.860 1.895 782,208 +0.02(+0.92%)
Nov 08, 2021 1.912 1.912 1.851 1.877 775,751 -0.01(-0.46%)
Nov 05, 2021 1.912 1.928 1.843 1.886 854,944 -0.02(-0.91%)
Nov 04, 2021 1.869 1.938 1.869 1.903 1,259,211 +0.03(+1.85%)
Nov 03, 2021 1.851 1.877 1.799 1.869 1,248,287 +0.02(+0.94%)
Nov 02, 2021 1.886 1.890 1.817 1.851 1,274,410 -0.03(-1.84%)
Nov 01, 2021 1.895 1.921 1.886 1.886 829,384 +0.01(+0.46%)
Oct 29, 2021 1.938 1.964 1.830 1.877 2,496,280 -0.06(-3.13%)
Oct 28, 2021 1.981 1.990 1.921 1.938 967,133 -0.01(-0.44%)
Oct 27, 2021 2.050 2.050 1.938 1.946 1,511,901 -0.10(-5.06%)
Oct 26, 2021 2.111 2.029 2.050 1,407,408 -0.05(-2.47%)
Oct 25, 2021 2.068 2.102 2.059 2.102 698,997 +0.04(+2.10%)
Oct 22, 2021 2.059 2.068 2.024 2.059 571,667 +0.00(+0.00%)
Oct 21, 2021 2.111 2.111 2.042 2.059 867,886 -0.04(-2.06%)
Oct 20, 2021 2.059 2.111 2.059 2.102 398,928 +0.03(+1.67%)
Oct 19, 2021 2.024 2.107 2.024 2.068 1,272,556 +0.05(+2.57%)
Oct 18, 2021 1.972 2.050 1.955 2.016 1,303,158 +0.04(+2.19%)
Oct 15, 2021 1.929 1.981 1.901 1.972 1,107,665 +0.05(+2.70%)
Oct 14, 2021 1.946 1.955 1.912 1.921 631,587 +0.00(+0.00%)
Oct 13, 2021 1.946 1.946 1.895 1.921 1,167,529 +0.00(+0.00%)
Oct 12, 2021 1.921 1.946 1.895 1.921 900,007 -0.02(-0.89%)
Oct 11, 2021 1.895 1.968 1.895 1.938 485,383 +0.03(+1.36%)
Oct 08, 2021 1.964 1.967 1.886 1.912 1,117,195 -0.06(-3.07%)
Oct 07, 2021 2.033 2.042 1.946 1.972 1,132,690 -0.04(-2.15%)
Oct 06, 2021 2.042 2.050 1.998 2.016 825,859 -0.04(-2.10%)
Oct 05, 2021 2.085 2.094 2.042 2.059 774,756 -0.04(-2.06%)
Oct 04, 2021 2.076 2.111 2.076 2.102 492,368 +0.01(+0.41%)
Oct 01, 2021 2.085 2.102 2.068 2.094 433,622 +0.01(+0.41%)
Sep 30, 2021 2.068 2.120 2.076 2.085 635,996 +0.01(+0.42%)
Sep 29, 2021 2.120 2.120 2.068 2.076 649,272 +0.00(+0.00%)
Sep 28, 2021 2.094 2.098 2.068 2.076 456,261 -0.01(-0.41%)
Sep 27, 2021 2.094 2.120 2.068 2.085 664,088 -0.02(-0.82%)
Sep 24, 2021 2.128 2.128 2.085 2.102 572,816 -0.06(-2.80%)
Sep 23, 2021 2.137 2.189 2.094 2.163 1,489,316 +0.04(+2.04%)
Sep 22, 2021 2.076 2.137 2.076 2.120 432,978 +0.03(+1.66%)
Sep 21, 2021 2.102 2.128 2.076 2.085 592,315 -0.02(-0.82%)
Sep 20, 2021 2.042 2.145 2.042 2.102 1,211,558 +0.07(+3.40%)
Sep 17, 2021 2.094 2.094 2.033 2.033 1,007,867 -0.08(-3.69%)
Sep 16, 2021 2.076 2.128 2.068 2.111 401,234 +0.04(+2.09%)
Sep 15, 2021 2.120 2.120 2.059 2.068 773,409 -0.06(-2.85%)
Sep 14, 2021 2.102 2.128 2.059 2.128 714,808 +0.05(+2.50%)
Sep 13, 2021 2.076 2.128 2.059 2.076 491,516 +0.01(+0.42%)
Sep 10, 2021 2.085 2.111 2.059 2.068 348,569 -0.03(-1.24%)
Sep 09, 2021 2.111 2.111 2.068 2.094 709,299 -0.05(-2.42%)
Sep 08, 2021 2.163 2.180 2.120 2.145 714,294 -0.07(-3.13%)
Sep 07, 2021 2.267 2.267 2.180 2.215 558,536 -0.04(-1.92%)
Sep 03, 2021 2.284 2.288 2.241 2.258 578,467 -0.01(-0.38%)
Sep 02, 2021 2.249 2.275 2.241 2.267 419,425 +0.00(+0.00%)
Sep 01, 2021 2.284 2.293 2.249 2.267 336,775 +0.00(+0.00%)
Aug 31, 2021 2.310 2.318 2.236 2.267 580,572 -0.02(-0.76%)
Aug 30, 2021 2.180 2.310 2.180 2.284 2,148,211 +0.12(+5.60%)
Aug 27, 2021 2.128 2.171 2.128 2.163 628,634 +0.03(+1.63%)
Aug 26, 2021 2.128 2.145 2.120 2.128 610,544 +0.00(+0.00%)
Aug 25, 2021 2.154 2.158 2.120 2.128 597,026 -0.01(-0.40%)
Aug 24, 2021 2.180 2.180 2.111 2.137 717,311 -0.02(-0.80%)
Aug 23, 2021 2.189 2.197 2.141 2.154 701,463 -0.02(-0.80%)
Aug 20, 2021 2.111 2.171 2.094 2.171 935,972 +0.06(+2.87%)
Aug 19, 2021 2.033 2.120 2.024 2.111 999,880 +0.07(+3.39%)
Aug 18, 2021 2.033 2.085 2.033 2.042 827,857 +0.00(+0.00%)
Aug 17, 2021 2.042 2.059 2.033 2.042 683,137 -0.03(-1.26%)
Aug 16, 2021 2.128 2.137 2.042 2.068 852,539 -0.05(-2.45%)
Aug 13, 2021 2.111 2.137 2.111 2.120 861,567 +0.00(+0.00%)
Aug 12, 2021 2.094 2.137 2.094 2.120 643,368 +0.02(+0.82%)
Aug 11, 2021 2.145 2.145 2.102 2.102 630,479 -0.02(-0.82%)
Aug 10, 2021 2.102 2.137 2.094 2.120 953,926 +0.00(+0.00%)
Aug 09, 2021 2.189 2.189 2.120 2.120 423,673 -0.05(-2.39%)
Aug 06, 2021 2.163 2.189 2.154 2.171 428,272 +0.01(+0.40%)
Aug 05, 2021 2.223 2.223 2.145 2.163 534,167 -0.02(-0.79%)
Aug 04, 2021 2.180 2.206 2.171 2.180 375,703 -0.01(-0.40%)
Aug 03, 2021 2.232 2.249 2.189 2.189 1,013,326 -0.05(-2.32%)
Aug 02, 2021 2.249 2.262 2.206 2.241 884,484 -0.01(-0.38%)
Jul 30, 2021 2.353 2.353 2.249 2.249 884,143 -0.06(-2.62%)
Jul 29, 2021 2.301 2.344 2.301 2.310 482,113 +0.01(+0.38%)
Jul 28, 2021 2.344 2.370 2.284 2.301 615,119 -0.03(-1.48%)
Jul 27, 2021 2.327 2.344 2.301 2.336 799,656 -0.01(-0.37%)
Jul 26, 2021 2.396 2.396 2.327 2.344 591,272 -0.03(-1.09%)
Jul 23, 2021 2.466 2.483 2.362 2.370 688,750 -0.08(-3.18%)
Jul 22, 2021 2.483 2.492 2.431 2.448 880,293 -0.03(-1.39%)
Jul 21, 2021 2.492 2.500 2.466 2.483 739,581 +0.00(+0.00%)
Jul 20, 2021 2.379 2.500 2.353 2.483 1,844,723 +0.10(+4.36%)
Jul 19, 2021 2.370 2.383 2.310 2.379 1,007,101 +0.02(+0.73%)
Jul 16, 2021 2.327 2.466 2.310 2.362 1,228,531 +0.04(+1.87%)
Jul 15, 2021 2.327 2.336 2.267 2.318 1,053,136 -0.01(-0.37%)
Jul 14, 2021 2.293 2.327 2.284 2.327 823,105 +0.03(+1.51%)
Jul 13, 2021 2.353 2.353 2.275 2.293 740,868 -0.05(-2.21%)
Jul 12, 2021 2.362 2.362 2.327 2.344 665,026 +0.00(+0.00%)
Jul 09, 2021 2.318 2.362 2.318 2.344 559,680 +0.01(+0.37%)
Jul 08, 2021 2.327 2.336 2.293 2.336 632,968 -0.01(-0.37%)
Jul 07, 2021 2.336 2.370 2.310 2.344 861,554 +0.03(+1.12%)
Jul 06, 2021 2.492 2.543 2.310 2.318 2,622,834 -0.20(-7.90%)
Jul 02, 2021 2.526 2.526 2.509 2.517 317,733 +0.00(+0.00%)
Jul 01, 2021 2.552 2.561 2.509 2.517 629,415 -0.03(-1.36%)
Jun 30, 2021 2.543 2.578 2.517 2.552 793,274 +0.01(+0.34%)
Jun 29, 2021 2.561 2.561 2.509 2.543 690,710 +0.00(+0.00%)
Jun 28, 2021 2.526 2.552 2.500 2.543 471,881 +0.03(+1.03%)
Jun 25, 2021 2.552 2.552 2.500 2.517 1,481,131 -0.03(-1.36%)
Jun 24, 2021 2.509 2.552 2.492 2.552 945,362 +0.03(+1.37%)
Jun 23, 2021 2.509 2.552 2.509 2.517 989,018 +0.00(+0.00%)
Jun 22, 2021 2.526 2.552 2.509 2.517 830,212 -0.01(-0.34%)
Jun 21, 2021 2.500 2.552 2.466 2.526 672,251 +0.05(+2.10%)
Jun 18, 2021 2.578 2.578 2.474 2.474 3,112,803 -0.10(-4.03%)
Jun 17, 2021 2.578 2.621 2.552 2.578 2,458,945 -0.02(-0.67%)
Jun 16, 2021 2.595 2.608 2.578 2.595 1,498,936 +0.01(+0.33%)
Jun 15, 2021 2.630 2.639 2.578 2.587 1,660,525 -0.04(-1.64%)
Jun 14, 2021 2.621 2.682 2.569 2.630 1,635,116 +0.03(+1.00%)
Jun 11, 2021 2.595 2.604 2.554 2.604 990,645 +0.02(+0.67%)
Jun 10, 2021 2.578 2.604 2.561 2.587 1,323,696 +0.03(+1.01%)
Jun 09, 2021 2.543 2.569 2.509 2.561 876,003 +0.03(+1.37%)
Jun 08, 2021 2.526 2.535 2.483 2.526 870,110 +0.02(+0.69%)
Jun 07, 2021 2.578 2.604 2.500 2.509 1,025,415 -0.05(-2.03%)
Jun 04, 2021 2.552 2.578 2.500 2.561 874,193 +0.03(+1.37%)
Jun 03, 2021 2.630 2.665 2.526 2.526 804,685 -0.12(-4.57%)
Jun 02, 2021 2.639 2.682 2.613 2.647 1,387,817 +0.00(+0.00%)
Jun 01, 2021 2.613 2.690 2.613 2.647 1,189,731 +0.09(+3.38%)
May 28, 2021 2.500 2.587 2.466 2.561 1,160,331 +0.10(+3.86%)
May 27, 2021 2.492 2.509 2.466 2.466 900,072 +0.00(+0.00%)
May 26, 2021 2.492 2.552 2.435 2.466 2,521,735 -0.03(-1.04%)
May 25, 2021 2.483 2.561 2.474 2.492 1,082,123 +0.03(+1.41%)
May 24, 2021 2.569 2.595 2.448 2.457 3,422,921 -0.12(-4.70%)
May 21, 2021 2.569 2.613 2.565 2.578 539,915 +0.01(+0.34%)
May 20, 2021 2.587 2.673 2.543 2.569 1,557,751 +0.07(+2.69%)
May 19, 2021 2.566 2.598 2.486 2.502 3,288,590 -0.06(-2.50%)
May 18, 2021 2.703 2.727 2.542 2.566 3,454,404 -0.07(-2.74%)
May 17, 2021 2.855 2.855 2.606 2.638 3,976,606 -0.30(-10.11%)
May 14, 2021 2.839 2.943 2.831 2.935 721,930 +0.12(+4.27%)
May 13, 2021 2.863 2.903 2.815 2.815 1,916,928 -0.05(-1.68%)
May 12, 2021 2.919 2.919 2.855 2.863 1,384,578 -0.06(-1.92%)
May 11, 2021 2.919 2.991 2.879 2.919 1,393,859 +0.00(+0.00%)
May 10, 2021 2.927 2.945 2.887 2.919 870,137 +0.00(+0.00%)
May 07, 2021 2.983 3.039 2.919 2.919 563,518 -0.06(-1.89%)
May 06, 2021 3.023 3.031 2.967 2.975 758,644 -0.05(-1.59%)
May 05, 2021 2.991 3.047 2.927 3.023 1,119,349 +0.10(+3.57%)
May 04, 2021 2.847 2.975 2.839 2.919 1,228,933 +0.07(+2.54%)
May 03, 2021 2.807 2.871 2.775 2.847 743,656 +0.05(+1.72%)
Apr 30, 2021 2.863 2.903 2.799 2.799 1,004,909 -0.05(-1.69%)
Apr 29, 2021 2.991 2.991 2.847 2.847 1,402,741 -0.12(-4.05%)
Apr 28, 2021 3.088 3.127 2.951 2.967 1,354,168 -0.10(-3.14%)
Apr 27, 2021 3.152 3.152 3.063 3.063 868,319 -0.06(-2.05%)
Apr 26, 2021 3.176 3.192 3.112 3.128 295,383 -0.02(-0.51%)
Apr 23, 2021 3.160 3.176 3.077 3.144 853,031 +0.00(+0.00%)
Apr 22, 2021 3.248 3.248 3.120 3.144 587,589 -0.11(-3.45%)
Apr 21, 2021 3.200 3.264 3.168 3.256 467,309 +0.07(+2.27%)
Apr 20, 2021 3.208 3.248 3.168 3.184 684,543 -0.06(-1.98%)
Apr 19, 2021 3.168 3.280 3.112 3.248 665,256 +0.06(+1.76%)
Apr 16, 2021 3.152 3.232 3.128 3.192 465,482 +0.06(+1.79%)
Apr 15, 2021 3.112 3.160 3.096 3.136 410,957 +0.02(+0.51%)
Apr 14, 2021 3.088 3.152 3.088 3.120 246,169 +0.02(+0.52%)
Apr 13, 2021 3.168 3.168 3.104 3.104 281,968 -0.06(-1.78%)
Apr 12, 2021 3.192 3.192 3.143 3.160 495,991 -0.02(-0.76%)
Apr 09, 2021 3.192 3.192 3.112 3.184 346,399 +0.02(+0.51%)
Apr 08, 2021 3.112 3.168 3.112 3.168 240,913 +0.07(+2.33%)
Apr 07, 2021 3.152 3.152 3.072 3.096 261,888 -0.03(-1.03%)
Apr 06, 2021 3.152 3.160 3.100 3.128 130,282 +0.02(+0.52%)
Apr 05, 2021 3.128 3.176 3.080 3.112 381,573 -0.02(-0.77%)
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.