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 )

2.805 -0.015 (-0.53%)
Streaming Delayed Price Updated: 10:04 AM 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, 2017 3.439 3.490 3.337 3.420 733,533 -0.01(-0.19%)
Nov 29, 2017 3.522 3.522 3.395 3.427 584,341 -0.10(-2.71%)
Nov 28, 2017 3.516 3.548 3.446 3.522 615,135 +0.01(+0.36%)
Nov 27, 2017 3.452 3.535 3.414 3.509 1,190,485 +0.05(+1.47%)
Nov 24, 2017 3.363 3.484 3.363 3.458 384,513 +0.07(+2.07%)
Nov 22, 2017 3.503 3.516 3.369 3.388 473,184 -0.11(-3.10%)
Nov 21, 2017 3.503 3.548 3.471 3.497 257,106 +0.01(+0.37%)
Nov 20, 2017 3.637 3.637 3.458 3.484 230,394 -0.15(-4.04%)
Nov 17, 2017 3.611 3.688 3.605 3.630 191,586 +0.01(+0.35%)
Nov 16, 2017 3.618 3.653 3.573 3.618 323,549 -0.01(-0.35%)
Nov 15, 2017 3.554 3.656 3.554 3.630 263,702 +0.03(+0.89%)
Nov 14, 2017 3.637 3.675 3.595 3.599 273,572 -0.02(-0.53%)
Nov 13, 2017 3.624 3.669 3.611 3.618 169,620 -0.01(-0.18%)
Nov 10, 2017 3.649 3.656 3.605 3.624 201,671 -0.02(-0.52%)
Nov 09, 2017 3.630 3.669 3.599 3.643 130,366 +0.00(+0.00%)
Nov 08, 2017 3.630 3.700 3.630 3.643 215,811 +0.00(+0.00%)
Nov 07, 2017 3.707 3.745 3.643 3.643 166,391 -0.06(-1.55%)
Nov 06, 2017 3.688 3.707 3.630 3.700 176,777 +0.01(+0.17%)
Nov 03, 2017 3.675 3.707 3.602 3.694 756,478 +0.00(+0.00%)
Nov 02, 2017 3.560 3.732 3.560 3.694 304,256 +0.11(+3.02%)
Nov 01, 2017 3.707 3.713 3.484 3.586 540,535 -0.17(-4.41%)
Oct 31, 2017 3.777 3.777 3.662 3.751 667,065 -0.03(-0.67%)
Oct 30, 2017 3.790 3.790 3.713 3.777 165,708 -0.01(-0.34%)
Oct 27, 2017 3.815 3.828 3.770 3.790 65,845 +0.00(+0.00%)
Oct 26, 2017 3.790 3.809 3.751 3.790 185,191 +0.01(+0.17%)
Oct 25, 2017 3.758 3.802 3.745 3.783 217,686 +0.02(+0.51%)
Oct 24, 2017 3.815 3.853 3.739 3.764 317,179 -0.04(-1.00%)
Oct 23, 2017 3.809 3.815 3.776 3.802 436,546 +0.02(+0.50%)
Oct 20, 2017 3.834 3.841 3.700 3.783 217,227 -0.03(-0.83%)
Oct 19, 2017 3.802 3.834 3.770 3.815 197,780 +0.01(+0.34%)
Oct 18, 2017 3.872 3.885 3.751 3.802 773,806 -0.08(-2.13%)
Oct 17, 2017 3.904 3.917 3.815 3.885 232,295 +0.00(+0.00%)
Oct 16, 2017 3.898 3.911 3.872 3.885 168,270 +0.00(+0.00%)
Oct 13, 2017 3.936 3.993 3.821 3.885 384,452 -0.02(-0.49%)
Oct 12, 2017 3.917 3.949 3.872 3.904 247,657 +0.01(+0.16%)
Oct 11, 2017 3.974 3.987 3.860 3.898 391,856 -0.07(-1.77%)
Oct 10, 2017 3.917 4.019 3.917 3.968 236,852 +0.06(+1.63%)
Oct 09, 2017 3.993 4.012 3.879 3.904 98,465 -0.04(-1.13%)
Oct 06, 2017 3.942 3.973 3.898 3.949 241,017 -0.01(-0.16%)
Oct 05, 2017 3.942 3.974 3.898 3.955 225,527 +0.01(+0.32%)
Oct 04, 2017 3.917 3.955 3.863 3.942 293,769 +0.03(+0.65%)
Oct 03, 2017 3.815 3.936 3.790 3.917 397,367 +0.06(+1.65%)
Oct 02, 2017 3.841 3.914 3.841 3.853 314,656 +0.03(+0.83%)
Sep 29, 2017 3.821 3.866 3.805 3.821 317,305 -0.01(-0.17%)
Sep 28, 2017 3.777 3.847 3.777 3.828 480,674 +0.05(+1.35%)
Sep 27, 2017 3.790 3.828 3.777 3.777 356,291 -0.04(-1.00%)
Sep 26, 2017 3.790 3.847 3.777 3.815 571,265 +0.04(+1.18%)
Sep 25, 2017 3.758 3.809 3.745 3.770 433,780 +0.03(+0.85%)
Sep 22, 2017 3.809 3.841 3.739 3.739 401,816 -0.06(-1.68%)
Sep 21, 2017 3.802 3.821 3.739 3.802 372,488 +0.03(+0.67%)
Sep 20, 2017 3.732 3.815 3.732 3.777 440,046 +0.07(+1.89%)
Sep 19, 2017 3.739 3.777 3.675 3.707 113,167 -0.04(-1.19%)
Sep 18, 2017 3.739 3.751 3.707 3.751 143,924 +0.02(+0.51%)
Sep 15, 2017 3.726 3.774 3.681 3.732 286,493 +0.01(+0.34%)
Sep 14, 2017 3.720 3.758 3.669 3.720 169,699 -0.01(-0.17%)
Sep 13, 2017 3.739 3.751 3.624 3.726 427,388 -0.01(-0.34%)
Sep 12, 2017 3.783 3.796 3.739 3.739 158,451 -0.03(-0.84%)
Sep 11, 2017 3.770 3.809 3.739 3.770 193,048 +0.03(+0.85%)
Sep 08, 2017 3.751 3.790 3.720 3.739 215,087 -0.03(-0.68%)
Sep 07, 2017 3.751 3.790 3.688 3.764 376,831 +0.03(+0.68%)
Sep 06, 2017 3.713 3.777 3.700 3.739 167,508 +0.03(+0.86%)
Sep 05, 2017 3.770 3.821 3.707 3.707 535,663 -0.06(-1.69%)
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.