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: 7:00 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 (%)
Nov 30, 2016 2.871 2.871 2.823 2.847 610,358 +0.00(+0.00%)
Nov 29, 2016 2.786 2.865 2.786 2.847 379,962 +0.07(+2.61%)
Nov 28, 2016 2.786 2.835 2.768 2.774 247,867 -0.03(-1.08%)
Nov 25, 2016 2.823 2.841 2.774 2.804 63,156 -0.04(-1.28%)
Nov 23, 2016 2.841 2.841 2.841 0 +0.13(+4.68%)
Nov 22, 2016 2.708 2.751 2.702 2.714 776,420 +0.01(+0.22%)
Nov 21, 2016 2.792 2.792 2.684 2.708 311,331 -0.05(-1.75%)
Nov 18, 2016 2.678 2.777 2.678 2.756 324,455 +0.07(+2.70%)
Nov 17, 2016 2.750 2.786 2.678 2.684 559,342 -0.07(-2.63%)
Nov 16, 2016 2.744 2.798 2.714 2.756 820,574 +0.02(+0.66%)
Nov 15, 2016 2.750 2.853 2.738 2.738 675,666 -0.01(-0.44%)
Nov 14, 2016 2.895 2.956 2.738 2.750 265,196 -0.15(-5.21%)
Nov 11, 2016 2.986 2.998 2.835 2.901 382,374 -0.11(-3.61%)
Nov 10, 2016 3.137 3.137 2.974 3.010 1,085,061 -0.11(-3.68%)
Nov 09, 2016 3.119 3.161 3.076 3.125 283,556 -0.01(-0.39%)
Nov 08, 2016 3.082 3.155 3.082 3.137 303,694 +0.03(+0.97%)
Nov 07, 2016 3.107 3.137 3.070 3.107 124,841 +0.01(+0.39%)
Nov 04, 2016 3.119 3.149 3.064 3.095 236,480 -0.02(-0.58%)
Nov 03, 2016 3.131 3.143 3.052 3.113 447,490 -0.01(-0.39%)
Nov 02, 2016 3.034 3.143 2.998 3.125 177,877 +0.08(+2.58%)
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.