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 )

2.930 +0.050 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2018 4.060 4.076 4.009 4.054 509,186 +0.01(+0.32%)
Jan 30, 2018 4.105 4.105 3.996 4.041 322,811 -0.07(-1.72%)
Jan 29, 2018 4.170 4.170 4.093 4.112 230,077 -0.05(-1.24%)
Jan 26, 2018 4.189 4.189 4.099 4.163 420,137 +0.01(+0.15%)
Jan 25, 2018 4.105 4.202 4.093 4.157 613,617 +0.08(+1.89%)
Jan 24, 2018 4.009 4.112 3.964 4.080 463,481 +0.06(+1.60%)
Jan 23, 2018 3.970 4.028 3.945 4.015 265,605 +0.06(+1.63%)
Jan 22, 2018 3.951 3.996 3.906 3.951 367,411 +0.00(+0.00%)
Jan 19, 2018 3.970 3.977 3.906 3.951 318,363 +0.00(+0.00%)
Jan 18, 2018 3.945 3.983 3.925 3.951 550,376 +0.05(+1.36%)
Jan 17, 2018 3.847 3.975 3.841 3.898 392,394 +0.03(+0.82%)
Jan 16, 2018 3.834 3.924 3.822 3.866 614,472 +0.04(+1.00%)
Jan 12, 2018 3.828 3.828 3.828 0 -0.03(-0.82%)
Jan 11, 2018 3.873 3.898 3.796 3.860 516,661 +0.00(+0.00%)
Jan 10, 2018 3.860 400,409 +0.03(+0.66%)
Jan 09, 2018 3.898 3.898 3.809 3.834 310,103 -0.04(-0.99%)
Jan 08, 2018 3.783 3.937 3.777 3.873 404,629 +0.06(+1.67%)
Jan 05, 2018 3.752 3.834 3.752 3.809 393,823 +0.02(+0.50%)
Jan 04, 2018 3.822 3.860 3.777 3.790 297,993 +0.00(+0.00%)
Jan 03, 2018 3.898 3.917 3.758 3.790 381,698 -0.07(-1.82%)
Jan 02, 2018 3.662 3.866 3.662 3.860 435,142 +0.24(+6.69%)
Dec 29, 2017 3.618 3.618 3.618 0 -0.07(-1.90%)
Dec 28, 2017 3.643 3.707 3.643 3.688 200,912 +0.04(+1.22%)
Dec 27, 2017 3.599 3.669 3.561 3.643 202,781 +0.01(+0.18%)
Dec 26, 2017 3.535 3.682 3.503 3.637 254,657 +0.10(+2.70%)
Dec 22, 2017 3.650 3.650 3.516 3.541 396,377 -0.11(-2.97%)
Dec 21, 2017 3.611 3.643 3.573 3.650 335,331 +0.05(+1.42%)
Dec 20, 2017 3.586 3.669 3.580 3.599 502,794 -0.04(-1.22%)
Dec 19, 2017 3.631 3.717 3.631 3.643 974,542 -0.01(-0.17%)
Dec 18, 2017 3.599 3.739 3.599 3.650 1,832,802 +0.25(+7.50%)
Dec 15, 2017 3.350 3.446 3.318 3.395 770,169 +0.04(+1.33%)
Dec 14, 2017 3.325 3.402 3.312 3.350 381,293 +0.01(+0.19%)
Dec 13, 2017 3.268 3.369 3.268 3.344 426,217 +0.06(+1.94%)
Dec 12, 2017 3.293 3.312 3.255 3.280 1,180,417 -0.03(-0.77%)
Dec 11, 2017 3.312 3.331 3.287 3.306 831,446 +0.00(+0.00%)
Dec 08, 2017 3.255 3.341 3.255 3.306 376,047 +0.04(+1.17%)
Dec 07, 2017 3.274 3.299 3.204 3.268 2,353,054 -0.01(-0.19%)
Dec 06, 2017 3.306 3.318 3.271 3.274 692,577 -0.03(-0.77%)
Dec 05, 2017 3.389 3.389 3.287 3.299 653,857 -0.08(-2.26%)
Dec 04, 2017 3.408 3.446 3.369 3.376 471,668 -0.03(-0.93%)
Dec 01, 2017 3.420 3.433 3.322 3.408 514,153 -0.01(-0.37%)
Nov 30, 2017 3.439 3.490 3.338 3.420 733,488 -0.01(-0.19%)
Nov 29, 2017 3.522 3.522 3.395 3.427 584,305 -0.10(-2.71%)
Nov 28, 2017 3.516 3.548 3.446 3.522 615,097 +0.01(+0.36%)
Nov 27, 2017 3.452 3.535 3.414 3.510 1,190,411 +0.05(+1.47%)
Nov 24, 2017 3.363 3.484 3.363 3.459 384,489 +0.07(+2.07%)
Nov 22, 2017 3.503 3.516 3.369 3.389 473,155 -0.11(-3.10%)
Nov 21, 2017 3.503 3.548 3.471 3.497 257,090 +0.01(+0.37%)
Nov 20, 2017 3.637 3.637 3.459 3.484 230,380 -0.15(-4.03%)
Nov 17, 2017 3.611 3.688 3.605 3.631 191,574 +0.01(+0.35%)
Nov 16, 2017 3.618 3.653 3.573 3.618 323,529 -0.01(-0.35%)
Nov 15, 2017 3.554 3.656 3.554 3.631 263,686 +0.03(+0.88%)
Nov 14, 2017 3.637 3.675 3.596 3.599 273,555 -0.02(-0.53%)
Nov 13, 2017 3.624 3.669 3.611 3.618 169,610 -0.01(-0.18%)
Nov 10, 2017 3.650 3.656 3.605 3.624 201,658 -0.02(-0.52%)
Nov 09, 2017 3.631 3.669 3.599 3.643 130,358 +0.00(+0.00%)
Nov 08, 2017 3.631 3.701 3.631 3.643 215,798 +0.00(+0.00%)
Nov 07, 2017 3.707 3.745 3.643 3.643 166,380 -0.06(-1.55%)
Nov 06, 2017 3.688 3.707 3.631 3.701 176,766 +0.01(+0.17%)
Nov 03, 2017 3.675 3.707 3.602 3.694 756,432 +0.00(+0.00%)
Nov 02, 2017 3.561 3.732 3.561 3.694 304,237 +0.11(+3.02%)
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.