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 )

2.970 -0.040 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 2.990 3.080 2.970 3.000 746,387 +0.06(+2.04%)
Feb 28, 2024 2.910 2.940 2.870 2.940 370,286 +0.03(+1.03%)
Feb 27, 2024 2.910 2.940 2.870 2.910 387,414 +0.04(+1.39%)
Feb 26, 2024 2.860 2.890 2.820 2.870 691,663 -0.02(-0.69%)
Feb 23, 2024 2.920 2.920 2.850 2.890 318,235 -0.02(-0.69%)
Feb 22, 2024 3.000 3.000 2.875 2.910 704,331 -0.08(-2.68%)
Feb 21, 2024 3.030 3.040 2.940 2.990 1,246,337 -0.04(-1.32%)
Feb 20, 2024 2.960 3.030 2.930 3.030 929,981 +0.06(+2.02%)
Feb 16, 2024 2.900 2.970 2.860 2.970 1,068,057 +0.09(+3.13%)
Feb 15, 2024 2.840 2.900 2.840 2.880 617,201 +0.08(+2.86%)
Feb 14, 2024 2.750 2.820 2.745 2.800 874,590 +0.10(+3.70%)
Feb 13, 2024 2.740 2.750 2.690 2.700 797,664 -0.07(-2.53%)
Feb 12, 2024 2.680 2.770 2.680 2.770 667,370 +0.08(+2.97%)
Feb 09, 2024 2.780 2.810 2.690 2.690 798,494 -0.08(-2.89%)
Feb 08, 2024 2.800 2.825 2.740 2.770 637,808 -0.03(-1.07%)
Feb 07, 2024 2.860 2.880 2.770 2.800 521,614 -0.02(-0.71%)
Feb 06, 2024 2.840 2.870 2.810 2.820 385,930 +0.00(+0.00%)
Feb 05, 2024 2.810 2.860 2.800 2.820 571,805 -0.02(-0.70%)
Feb 02, 2024 2.950 2.950 2.830 2.840 462,165 -0.11(-3.73%)
Feb 01, 2024 2.930 2.955 2.901 2.950 488,260 +0.06(+2.08%)
Jan 31, 2024 2.920 2.950 2.870 2.890 858,337 -0.03(-1.03%)
Jan 30, 2024 3.010 3.010 2.910 2.920 532,163 -0.08(-2.67%)
Jan 29, 2024 3.000 3.030 2.980 3.000 699,515 +0.01(+0.33%)
Jan 26, 2024 2.950 3.000 2.910 2.990 900,221 +0.03(+1.01%)
Jan 25, 2024 2.970 2.970 2.905 2.960 808,061 +0.02(+0.68%)
Jan 24, 2024 2.920 2.960 2.910 2.940 715,660 +0.09(+3.16%)
Jan 23, 2024 2.850 2.900 2.840 2.850 585,046 +0.00(+0.00%)
Jan 22, 2024 2.830 2.850 2.785 2.850 1,082,766 -0.02(-0.70%)
Jan 19, 2024 2.810 2.870 2.810 2.870 502,006 +0.07(+2.50%)
Jan 18, 2024 2.850 2.870 2.785 2.800 1,565,597 -0.01(-0.29%)
Jan 17, 2024 2.818 2.858 2.793 2.808 1,220,294 -0.02(-0.70%)
Jan 16, 2024 2.976 3.013 2.818 2.828 684,838 -0.16(-5.30%)
Jan 12, 2024 2.957 3.006 2.917 2.986 503,497 +0.01(+0.33%)
Jan 11, 2024 2.976 3.001 2.966 2.976 628,918 +0.01(+0.33%)
Jan 10, 2024 2.986 2.986 2.937 2.966 1,036,855 -0.02(-0.66%)
Jan 09, 2024 3.016 3.026 2.976 2.986 894,511 -0.05(-1.63%)
Jan 08, 2024 3.075 3.085 3.026 3.036 680,408 -0.05(-1.60%)
Jan 05, 2024 3.125 3.144 3.065 3.085 433,321 -0.04(-1.27%)
Jan 04, 2024 3.125 3.144 3.075 3.125 620,219 +0.00(+0.00%)
Jan 03, 2024 3.164 3.174 3.105 3.125 435,176 -0.06(-1.86%)
Jan 02, 2024 3.204 3.243 3.140 3.184 589,563 -0.02(-0.62%)
Dec 29, 2023 3.154 3.204 3.120 3.204 569,025 +0.07(+2.21%)
Dec 28, 2023 3.194 3.224 3.120 3.135 645,184 -0.06(-1.86%)
Dec 27, 2023 3.243 3.263 3.184 3.194 586,434 -0.07(-2.12%)
Dec 26, 2023 3.342 3.362 3.243 3.263 670,607 -0.10(-2.94%)
Dec 22, 2023 3.352 3.372 3.332 3.362 592,802 +0.03(+0.89%)
Dec 21, 2023 3.332 3.352 3.313 3.332 631,241 +0.05(+1.51%)
Dec 20, 2023 3.392 3.392 3.278 3.283 786,947 -0.14(-4.05%)
Dec 19, 2023 3.342 3.431 3.263 3.421 668,112 +0.09(+2.67%)
Dec 18, 2023 3.461 3.471 3.322 3.332 654,368 -0.12(-3.44%)
Dec 15, 2023 3.481 3.481 3.394 3.451 2,589,454 -0.02(-0.57%)
Dec 14, 2023 3.461 3.491 3.441 3.471 881,658 +0.00(+0.00%)
Dec 13, 2023 3.382 3.471 3.332 3.471 881,739 +0.10(+2.93%)
Dec 12, 2023 3.322 3.382 3.258 3.372 835,907 +0.07(+2.10%)
Dec 11, 2023 3.313 3.322 3.204 3.303 1,036,199 -0.05(-1.48%)
Dec 08, 2023 3.352 3.372 3.308 3.352 785,453 +0.01(+0.30%)
Dec 07, 2023 3.362 3.371 3.332 3.342 1,209,694 -0.01(-0.30%)
Dec 06, 2023 3.372 3.392 3.313 3.352 772,514 +0.06(+1.80%)
Dec 05, 2023 3.273 3.303 3.233 3.293 352,557 +0.00(+0.00%)
Dec 04, 2023 3.362 3.362 3.253 3.293 606,763 -0.07(-2.06%)
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.