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 )

2.790 -0.030 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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, 2020 3.312 3.326 3.284 3.305 1,265,149 -0.01(-0.42%)
Jan 30, 2020 3.228 3.337 3.151 3.319 1,765,226 +0.04(+1.28%)
Jan 29, 2020 3.347 3.347 3.263 3.277 725,392 -0.02(-0.64%)
Jan 28, 2020 3.284 3.340 3.284 3.298 433,476 +0.02(+0.64%)
Jan 27, 2020 3.340 3.354 3.249 3.277 543,854 -0.14(-4.10%)
Jan 24, 2020 3.417 3.455 3.400 3.417 415,575 +0.01(+0.21%)
Jan 23, 2020 3.431 3.438 3.382 3.410 549,989 -0.02(-0.65%)
Jan 22, 2020 3.419 3.443 3.412 3.433 1,042,776 +0.01(+0.20%)
Jan 21, 2020 3.440 3.453 3.405 3.426 892,507 -0.05(-1.40%)
Jan 17, 2020 3.495 3.498 3.440 3.474 575,503 -0.01(-0.40%)
Jan 16, 2020 3.495 3.495 3.460 3.488 492,042 +0.01(+0.20%)
Jan 15, 2020 3.530 3.558 3.474 3.481 498,499 -0.04(-1.19%)
Jan 14, 2020 3.467 3.530 3.453 3.523 932,972 +0.06(+1.81%)
Jan 13, 2020 3.453 3.481 3.398 3.460 792,486 +0.01(+0.40%)
Jan 10, 2020 3.398 3.460 3.370 3.446 777,440 +0.05(+1.43%)
Jan 09, 2020 3.412 3.412 3.366 3.398 383,775 +0.00(+0.00%)
Jan 08, 2020 3.349 3.426 3.328 3.398 3,371,851 +0.06(+1.67%)
Jan 07, 2020 3.363 3.419 3.321 3.342 921,096 -0.03(-1.03%)
Jan 06, 2020 3.356 3.426 3.307 3.377 1,440,210 +0.02(+0.62%)
Jan 03, 2020 3.321 3.363 3.297 3.356 364,088 +0.01(+0.21%)
Jan 02, 2020 3.342 3.384 3.265 3.349 567,506 +0.04(+1.26%)
Dec 31, 2019 3.265 3.314 3.224 3.307 2,033,437 +0.04(+1.28%)
Dec 30, 2019 3.238 3.286 3.217 3.265 443,129 +0.01(+0.21%)
Dec 27, 2019 3.300 3.307 3.245 3.258 353,747 -0.06(-1.89%)
Dec 26, 2019 3.335 3.335 3.279 3.321 344,901 +0.00(+0.00%)
Dec 24, 2019 3.279 3.342 3.258 3.321 261,253 +0.05(+1.49%)
Dec 23, 2019 3.265 3.300 3.224 3.272 511,885 -0.01(-0.21%)
Dec 20, 2019 3.258 3.300 3.252 3.279 716,686 +0.03(+0.86%)
Dec 19, 2019 3.293 3.300 3.245 3.252 471,226 -0.03(-1.06%)
Dec 18, 2019 3.258 3.314 3.258 3.286 632,706 -0.01(-0.21%)
Dec 17, 2019 3.300 3.352 3.286 3.293 705,584 +0.01(+0.21%)
Dec 16, 2019 3.252 3.300 3.238 3.286 563,440 +0.04(+1.29%)
Dec 13, 2019 3.238 3.321 3.199 3.245 684,371 +0.02(+0.65%)
Dec 12, 2019 3.189 3.238 3.168 3.224 677,914 +0.03(+0.87%)
Dec 11, 2019 3.161 3.224 3.161 3.196 608,241 +0.04(+1.32%)
Dec 10, 2019 3.077 3.189 3.077 3.154 2,102,340 +0.05(+1.57%)
Dec 09, 2019 3.112 3.175 3.084 3.105 2,671,977 +0.04(+1.36%)
Dec 06, 2019 2.987 3.126 2.980 3.064 3,171,662 +0.06(+1.85%)
Dec 05, 2019 2.862 3.029 2.862 3.008 2,011,375 +0.32(+11.92%)
Dec 04, 2019 2.576 2.708 2.576 2.688 1,157,957 +0.15(+5.75%)
Dec 03, 2019 2.555 2.625 2.541 2.541 690,746 -0.04(-1.62%)
Dec 02, 2019 2.576 2.611 2.541 2.583 865,971 -0.03(-1.07%)
Nov 29, 2019 2.632 2.632 2.533 2.611 499,095 +0.04(+1.63%)
Nov 27, 2019 2.660 2.660 2.534 2.569 918,335 -0.08(-2.89%)
Nov 26, 2019 2.729 2.743 2.621 2.646 1,182,071 -0.12(-4.28%)
Nov 25, 2019 2.785 2.813 2.750 2.764 620,768 -0.02(-0.75%)
Nov 22, 2019 2.715 2.792 2.715 2.785 1,399,334 +0.06(+2.04%)
Nov 21, 2019 2.729 2.771 2.729 2.729 1,135,947 -0.01(-0.51%)
Nov 20, 2019 2.736 2.785 2.695 2.743 635,398 -0.03(-1.01%)
Nov 19, 2019 2.799 2.834 2.729 2.771 590,896 -0.05(-1.73%)
Nov 18, 2019 2.910 2.952 2.778 2.820 587,612 -0.11(-3.80%)
Nov 15, 2019 2.611 2.938 2.611 2.931 1,224,256 +0.38(+15.03%)
Nov 14, 2019 2.583 2.594 2.548 2.548 1,046,664 -0.04(-1.61%)
Nov 13, 2019 2.618 2.674 2.493 2.590 1,788,291 -0.08(-2.87%)
Nov 12, 2019 2.562 2.695 2.500 2.667 1,162,174 -0.06(-2.05%)
Nov 11, 2019 2.729 2.848 2.701 2.722 690,929 -0.04(-1.51%)
Nov 08, 2019 2.876 2.876 2.729 2.764 593,169 -0.08(-2.93%)
Nov 07, 2019 2.841 2.876 2.776 2.848 600,817 +0.09(+3.28%)
Nov 06, 2019 2.736 2.813 2.660 2.757 912,922 +0.03(+1.28%)
Nov 05, 2019 2.855 2.855 2.691 2.722 1,157,646 -0.15(-5.33%)
Nov 04, 2019 2.938 2.945 2.827 2.876 505,337 -0.06(-2.13%)
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.