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 )

2.940 -0.020 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2021 1.807 1.823 1.726 1.775 1,982,938 -0.05(-2.65%)
Nov 29, 2021 1.831 1.863 1.775 1.823 705,281 -0.02(-0.88%)
Nov 26, 2021 1.815 1.863 1.750 1.839 997,149 +0.00(+0.00%)
Nov 24, 2021 1.847 1.904 1.807 1.839 1,146,931 +0.01(+0.44%)
Nov 23, 2021 1.871 1.912 1.815 1.831 1,437,585 +0.01(+0.44%)
Nov 22, 2021 1.726 1.871 1.694 1.823 4,601,859 +0.23(+14.14%)
Nov 19, 2021 1.573 1.645 1.557 1.597 1,662,664 +0.03(+2.06%)
Nov 18, 2021 1.589 1.573 1.533 1.565 1,769,277 -0.05(-3.00%)
Nov 17, 2021 1.637 1.645 1.597 1.613 2,447,121 -0.06(-3.85%)
Nov 16, 2021 1.678 1.702 1.629 1.678 2,199,953 -0.05(-2.80%)
Nov 15, 2021 1.726 1.742 1.670 1.726 2,270,924 -0.04(-2.28%)
Nov 12, 2021 1.823 1.823 1.734 1.766 878,989 -0.04(-2.23%)
Nov 11, 2021 1.807 1.839 1.799 1.807 1,010,005 +0.03(+1.82%)
Nov 10, 2021 1.783 1.775 835,179 +0.01(+0.46%)
Nov 09, 2021 1.750 1.799 1.734 1.766 838,930 +0.02(+0.92%)
Nov 08, 2021 1.783 1.783 1.726 1.750 832,005 -0.01(-0.46%)
Nov 05, 2021 1.783 1.797 1.718 1.758 916,941 -0.02(-0.91%)
Nov 04, 2021 1.742 1.807 1.742 1.775 1,350,524 +0.03(+1.85%)
Nov 03, 2021 1.726 1.750 1.678 1.742 1,338,807 +0.02(+0.93%)
Nov 02, 2021 1.758 1.762 1.694 1.726 1,366,825 -0.03(-1.84%)
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.