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 )

2.830 +0.010 (+0.35%)
Streaming Delayed Price Updated: 1:12 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 (%)
Oct 31, 2022 1.270 1.393 1.270 1.385 569,355 +0.00(+0.00%)
Oct 28, 2022 1.303 1.393 1.295 1.385 382,254 +0.11(+8.33%)
Oct 27, 2022 1.270 1.336 1.270 1.278 270,632 +0.01(+0.64%)
Oct 26, 2022 1.205 1.270 1.205 1.270 588,206 +0.06(+4.73%)
Oct 25, 2022 1.172 1.254 1.172 1.213 693,955 +0.04(+3.50%)
Oct 24, 2022 1.221 1.221 1.172 1.172 328,205 -0.03(-2.72%)
Oct 21, 2022 1.196 1.236 1.188 1.205 585,271 +0.02(+2.08%)
Oct 20, 2022 1.205 1.246 1.172 1.180 565,125 +0.00(+0.00%)
Oct 19, 2022 1.221 1.221 1.180 1.180 125,041 -0.04(-3.36%)
Oct 18, 2022 1.246 1.270 1.155 1.221 1,193,374 +0.02(+2.05%)
Oct 17, 2022 1.221 1.238 1.188 1.196 243,570 +0.01(+0.69%)
Oct 14, 2022 1.205 1.229 1.180 1.188 269,022 +0.00(+0.00%)
Oct 13, 2022 1.164 1.246 1.139 1.188 526,452 +0.00(+0.00%)
Oct 12, 2022 1.221 1.229 1.160 1.188 453,007 -0.04(-3.33%)
Oct 11, 2022 1.147 1.237 1.131 1.229 1,504,775 +0.11(+10.29%)
Oct 10, 2022 1.155 1.155 1.114 1.114 231,884 -0.02(-2.16%)
Oct 07, 2022 1.164 1.213 1.139 1.139 787,758 -0.05(-4.14%)
Oct 06, 2022 1.229 1.233 1.188 1.188 525,141 -0.02(-2.03%)
Oct 05, 2022 1.205 1.254 1.196 1.213 206,208 +0.00(+0.00%)
Oct 04, 2022 1.237 1.254 1.196 1.213 568,379 +0.00(+0.00%)
Oct 03, 2022 1.164 1.213 1.082 1.213 686,087 +0.08(+7.25%)
Sep 30, 2022 1.131 1.155 1.114 1.131 481,935 +0.04(+3.76%)
Sep 29, 2022 1.196 1.196 1.073 1.090 505,302 -0.15(-11.92%)
Sep 28, 2022 1.147 1.246 1.147 1.237 963,116 +0.08(+7.09%)
Sep 27, 2022 1.196 1.213 1.155 1.155 294,042 -0.02(-2.08%)
Sep 26, 2022 1.205 1.221 1.172 1.180 353,911 -0.03(-2.70%)
Sep 23, 2022 1.295 1.295 1.188 1.213 671,171 -0.11(-8.64%)
Sep 22, 2022 1.344 1.393 1.311 1.328 550,720 -0.02(-1.22%)
Sep 21, 2022 1.393 1.418 1.319 1.344 536,075 -0.09(-6.29%)
Sep 20, 2022 1.450 1.450 1.373 1.434 368,635 -0.02(-1.69%)
Sep 19, 2022 1.369 1.475 1.352 1.459 407,041 +0.05(+3.49%)
Sep 16, 2022 1.418 1.426 1.377 1.409 791,433 -0.02(-1.15%)
Sep 15, 2022 1.500 1.541 1.409 1.426 549,052 -0.09(-5.95%)
Sep 14, 2022 1.516 1.557 1.475 1.516 544,682 +0.02(+1.65%)
Sep 13, 2022 1.508 1.528 1.467 1.491 379,968 -0.05(-3.19%)
Sep 12, 2022 1.516 1.549 1.485 1.541 279,977 +0.06(+3.87%)
Sep 09, 2022 1.532 1.557 1.482 1.483 537,240 -0.02(-1.63%)
Sep 08, 2022 1.565 1.582 1.500 1.508 499,605 -0.04(-2.65%)
Sep 07, 2022 1.500 1.549 1.475 1.549 1,005,491 +0.02(+1.61%)
Sep 06, 2022 1.475 1.598 1.467 1.524 2,787,342 +0.07(+4.49%)
Sep 02, 2022 1.393 1.467 1.393 1.459 1,261,572 +0.05(+3.49%)
Sep 01, 2022 1.319 1.434 1.295 1.409 779,063 +0.06(+4.24%)
Aug 31, 2022 1.369 1.418 1.336 1.352 375,542 -0.04(-2.94%)
Aug 30, 2022 1.409 1.414 1.336 1.393 503,121 -0.01(-0.58%)
Aug 29, 2022 1.328 1.409 1.299 1.401 976,877 +0.03(+2.40%)
Aug 26, 2022 1.377 1.377 1.311 1.369 251,670 +0.01(+0.60%)
Aug 25, 2022 1.311 1.360 1.287 1.360 326,096 +0.07(+5.73%)
Aug 24, 2022 1.278 1.291 1.246 1.287 337,203 +0.02(+1.95%)
Aug 23, 2022 1.262 1.303 1.237 1.262 459,978 +0.02(+1.32%)
Aug 22, 2022 1.213 1.254 1.188 1.246 388,581 +0.02(+2.01%)
Aug 19, 2022 1.303 1.311 1.211 1.221 365,212 -0.10(-7.45%)
Aug 18, 2022 1.344 1.344 1.278 1.319 348,023 -0.02(-1.23%)
Aug 17, 2022 1.344 1.344 1.250 1.336 317,060 +0.00(+0.00%)
Aug 16, 2022 1.311 1.336 1.287 1.336 360,816 +0.00(+0.00%)
Aug 15, 2022 1.303 1.336 1.303 1.336 245,984 +0.00(+0.00%)
Aug 12, 2022 1.319 1.344 1.287 1.336 361,381 +0.03(+2.52%)
Aug 11, 2022 1.311 1.311 1.278 1.303 226,556 +0.02(+1.92%)
Aug 10, 2022 1.295 1.303 1.262 1.278 177,275 +0.01(+0.64%)
Aug 09, 2022 1.311 1.311 1.246 1.270 697,253 -0.02(-1.90%)
Aug 08, 2022 1.328 1.328 1.246 1.295 302,799 +0.02(+1.94%)
Aug 05, 2022 1.229 1.344 1.222 1.270 1,189,909 +0.04(+3.33%)
Aug 04, 2022 1.180 1.246 1.172 1.229 577,400 +0.05(+4.17%)
Aug 03, 2022 1.164 1.205 1.155 1.180 402,232 +0.02(+2.13%)
Aug 02, 2022 1.164 1.180 1.147 1.155 281,878 -0.02(-2.08%)
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.