Skip to main content

Enersis Chile S.A. ADR (NY: ENIC )

2.800 -0.020 (-0.71%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 1.786 1.819 1.741 1.786 1,306,891 +0.00(+0.00%)
Nov 29, 2022 1.713 1.811 1.713 1.786 1,311,665 +0.05(+2.83%)
Nov 28, 2022 1.721 1.803 1.692 1.737 1,351,856 +0.06(+3.41%)
Nov 25, 2022 1.655 1.720 1.623 1.680 369,809 +0.04(+2.50%)
Nov 23, 2022 1.590 1.668 1.573 1.639 674,507 +0.04(+2.56%)
Nov 22, 2022 1.598 1.631 1.524 1.598 671,631 +0.00(+0.00%)
Nov 21, 2022 1.541 1.598 1.508 1.598 381,531 +0.05(+3.17%)
Nov 18, 2022 1.450 1.606 1.450 1.549 1,124,480 +0.08(+5.59%)
Nov 17, 2022 1.369 1.496 1.369 1.467 236,131 +0.06(+4.07%)
Nov 16, 2022 1.459 1.475 1.409 1.409 296,464 -0.07(-4.97%)
Nov 15, 2022 1.508 1.516 1.467 1.483 399,207 -0.06(-3.72%)
Nov 14, 2022 1.524 1.541 1.483 1.541 957,695 +0.02(+1.08%)
Nov 11, 2022 1.516 1.590 1.496 1.524 471,522 +0.02(+1.09%)
Nov 10, 2022 1.524 1.598 1.491 1.508 367,349 -0.02(-1.08%)
Nov 09, 2022 1.524 1.553 1.508 1.524 287,727 -0.01(-0.54%)
Nov 08, 2022 1.582 1.582 1.491 1.532 487,012 -0.09(-5.56%)
Nov 07, 2022 1.500 1.631 1.484 1.623 870,991 +0.16(+10.61%)
Nov 04, 2022 1.450 1.491 1.426 1.467 282,103 -0.01(-0.56%)
Nov 03, 2022 1.434 1.491 1.393 1.475 591,408 +0.02(+1.12%)
Nov 02, 2022 1.442 1.475 1.414 1.459 494,570 +0.01(+0.56%)
Nov 01, 2022 1.385 1.475 1.377 1.450 331,971 +0.07(+4.73%)
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%)
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.