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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2018 2.824 2.866 2.778 2.844 2,482,187 +0.02(+0.70%)
Oct 30, 2018 2.771 2.884 2.762 2.824 2,368,843 +0.04(+1.43%)
Oct 29, 2018 2.963 3.003 2.765 2.785 2,570,940 -0.19(-6.24%)
Oct 26, 2018 2.983 3.001 2.940 2.970 643,582 -0.03(-1.10%)
Oct 25, 2018 2.970 3.036 2.970 3.003 403,526 +0.03(+1.11%)
Oct 24, 2018 3.016 3.023 2.970 2.970 815,163 -0.02(-0.66%)
Oct 23, 2018 2.977 3.023 2.963 2.990 488,460 -0.03(-1.09%)
Oct 22, 2018 3.063 3.063 2.997 3.023 786,926 -0.03(-0.87%)
Oct 19, 2018 3.036 3.096 3.003 3.049 338,950 +0.00(+0.00%)
Oct 18, 2018 3.069 3.076 3.036 3.049 363,276 -0.03(-0.86%)
Oct 17, 2018 3.029 3.089 3.029 3.076 349,779 +0.02(+0.65%)
Oct 16, 2018 3.036 3.103 3.036 3.056 313,170 +0.04(+1.32%)
Oct 15, 2018 3.016 3.053 2.977 3.016 320,472 +0.00(+0.00%)
Oct 12, 2018 3.023 3.076 3.010 3.016 337,136 +0.01(+0.44%)
Oct 11, 2018 3.010 3.056 3.003 3.003 599,798 -0.02(-0.66%)
Oct 10, 2018 3.043 3.089 2.983 3.023 2,253,305 -0.03(-1.08%)
Oct 09, 2018 3.089 3.089 3.029 3.056 704,190 -0.03(-1.07%)
Oct 08, 2018 3.129 3.129 3.069 3.089 495,346 -0.03(-1.06%)
Oct 05, 2018 3.188 3.215 3.102 3.122 774,505 -0.06(-1.87%)
Oct 04, 2018 3.254 3.254 3.149 3.182 617,019 -0.07(-2.24%)
Oct 03, 2018 3.294 3.327 3.235 3.254 741,483 -0.02(-0.61%)
Oct 02, 2018 3.314 3.327 3.248 3.274 675,277 -0.03(-0.80%)
Oct 01, 2018 3.321 3.321 3.268 3.301 544,107 -0.01(-0.40%)
Sep 28, 2018 3.261 3.321 3.225 3.314 1,708,206 +0.03(+1.01%)
Sep 27, 2018 3.281 3.311 3.268 3.281 706,658 +0.00(+0.00%)
Sep 26, 2018 3.307 3.324 3.268 3.281 589,511 -0.03(-0.80%)
Sep 25, 2018 3.294 3.321 3.248 3.307 402,626 +0.02(+0.60%)
Sep 24, 2018 3.261 3.334 3.221 3.287 351,548 +0.02(+0.61%)
Sep 21, 2018 3.241 3.327 3.208 3.268 1,922,582 +0.02(+0.61%)
Sep 20, 2018 3.162 3.268 3.162 3.248 508,609 +0.08(+2.51%)
Sep 19, 2018 3.228 3.228 3.155 3.168 255,394 -0.05(-1.64%)
Sep 18, 2018 3.228 3.228 3.172 3.221 244,413 +0.01(+0.21%)
Sep 17, 2018 3.109 3.231 3.109 3.215 332,476 +0.09(+2.75%)
Sep 14, 2018 3.182 3.201 3.096 3.129 349,381 -0.05(-1.46%)
Sep 13, 2018 3.076 3.182 3.069 3.175 386,126 +0.13(+4.12%)
Sep 12, 2018 3.063 3.115 3.043 3.049 2,334,753 -0.01(-0.43%)
Sep 11, 2018 3.023 3.096 3.023 3.063 409,523 +0.01(+0.43%)
Sep 10, 2018 3.109 3.135 3.043 3.049 400,479 -0.07(-2.33%)
Sep 07, 2018 3.129 3.142 3.082 3.122 523,392 -0.02(-0.63%)
Sep 06, 2018 3.135 3.168 3.122 3.142 267,598 +0.01(+0.21%)
Sep 05, 2018 3.096 3.149 3.082 3.135 396,861 +0.01(+0.42%)
Sep 04, 2018 3.201 3.201 3.102 3.122 343,289 -0.10(-3.08%)
Aug 31, 2018 3.221 3.221 3.221 0 +0.03(+1.04%)
Aug 30, 2018 3.261 3.261 3.178 3.188 547,959 -0.07(-2.23%)
Aug 29, 2018 3.287 3.287 3.254 3.261 452,616 -0.01(-0.40%)
Aug 28, 2018 3.274 3.307 3.248 3.274 515,323 -0.01(-0.20%)
Aug 27, 2018 3.254 3.341 3.208 3.281 580,666 +0.03(+1.02%)
Aug 24, 2018 3.215 3.294 3.215 3.248 546,371 +0.07(+2.08%)
Aug 23, 2018 3.274 3.274 3.182 3.182 544,724 -0.10(-3.02%)
Aug 22, 2018 3.235 3.294 3.235 3.281 788,101 +0.05(+1.43%)
Aug 21, 2018 3.168 3.281 3.162 3.235 463,215 +0.05(+1.66%)
Aug 20, 2018 3.195 3.235 3.155 3.182 808,372 -0.02(-0.62%)
Aug 17, 2018 3.182 3.208 3.168 3.201 790,228 +0.00(+0.00%)
Aug 16, 2018 3.155 3.228 3.122 3.201 1,344,369 +0.04(+1.26%)
Aug 15, 2018 3.228 3.241 3.149 3.162 258,318 -0.07(-2.25%)
Aug 14, 2018 3.235 3.281 3.215 3.235 641,649 +0.03(+0.82%)
Aug 13, 2018 3.274 3.274 3.205 3.208 608,648 -0.09(-2.61%)
Aug 10, 2018 3.340 3.340 3.261 3.294 932,339 -0.05(-1.58%)
Aug 09, 2018 3.347 3.373 3.327 3.347 1,014,460 -0.03(-0.98%)
Aug 08, 2018 3.426 3.440 3.347 3.380 738,152 -0.03(-0.97%)
Aug 07, 2018 3.426 3.473 3.397 3.413 918,180 -0.03(-0.96%)
Aug 06, 2018 3.459 3.492 3.403 3.446 453,391 -0.03(-0.76%)
Aug 03, 2018 3.453 3.512 3.413 3.473 505,099 +0.01(+0.38%)
Aug 02, 2018 3.420 3.466 3.373 3.459 326,585 +0.03(+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.