Indicators

Enersis Chile S.A. ADR (NY: ENIC )

2.970 -0.040 (-1.33%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	3.010	3.060	3.035	3.050	488,167	+0.04(+1.33%)
Mar 27, 2024	2.940	3.010	2.925	3.010	461,347	+0.07(+2.38%)
Mar 26, 2024	2.970	2.970	2.910	2.940	338,836	+0.00(+0.00%)
Mar 25, 2024	2.930	2.985	2.925	2.940	424,832	+0.01(+0.34%)
Mar 22, 2024	2.960	2.960	2.890	2.930	531,334	-0.04(-1.35%)
Mar 21, 2024	2.940	2.970	2.920	2.970	364,475	+0.03(+1.02%)
Mar 20, 2024	2.890	2.950	2.850	2.940	393,202	+0.05(+1.73%)
Mar 19, 2024	2.950	2.950	2.880	2.890	360,574	-0.07(-2.36%)
Mar 18, 2024	3.080	3.090	2.950	2.960	511,640	-0.16(-5.13%)
Mar 15, 2024	2.990	3.150	2.980	3.120	2,240,644	+0.14(+4.70%)
Mar 14, 2024	2.970	3.020	2.970	2.980	599,792	+0.01(+0.34%)
Mar 13, 2024	3.030	3.030	2.960	2.970	291,571	-0.04(-1.33%)
Mar 12, 2024	2.930	3.020	2.930	3.010	384,134	+0.08(+2.73%)
Mar 11, 2024	2.950	3.010	2.910	2.930	523,314	+0.01(+0.34%)
Mar 08, 2024	2.880	2.945	2.880	2.920	359,697	+0.06(+2.10%)
Mar 07, 2024	2.890	2.915	2.860	2.860	460,261	-0.03(-1.04%)
Mar 06, 2024	2.880	2.899	2.855	2.890	540,742	+0.06(+2.12%)
Mar 05, 2024	2.880	2.910	2.820	2.830	432,305	-0.06(-2.08%)
Mar 04, 2024	2.900	2.946	2.870	2.890	598,632	+0.00(+0.00%)

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.