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 )

2.970 +0.040 (+1.37%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 24, 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 (%)
Dec 29, 2017 3.605 3.605 3.605 0 -0.07(-1.90%)
Dec 28, 2017 3.631 3.694 3.631 3.675 201,605 +0.04(+1.22%)
Dec 27, 2017 3.586 3.656 3.548 3.631 203,480 +0.01(+0.18%)
Dec 26, 2017 3.523 3.669 3.491 3.624 255,535 +0.10(+2.70%)
Dec 22, 2017 3.637 3.637 3.504 3.529 397,744 -0.11(-2.97%)
Dec 21, 2017 3.599 3.631 3.561 3.637 336,488 +0.05(+1.42%)
Dec 20, 2017 3.574 3.656 3.567 3.586 504,528 -0.04(-1.22%)
Dec 19, 2017 3.618 3.704 3.618 3.631 977,904 -0.01(-0.17%)
Dec 18, 2017 3.586 3.726 3.586 3.637 1,839,123 +0.25(+7.50%)
Dec 15, 2017 3.339 3.434 3.307 3.383 772,826 +0.04(+1.33%)
Dec 14, 2017 3.313 3.390 3.301 3.339 382,608 +0.01(+0.19%)
Dec 13, 2017 3.256 3.358 3.256 3.332 427,687 +0.06(+1.94%)
Dec 12, 2017 3.282 3.301 3.244 3.269 1,184,488 -0.03(-0.77%)
Dec 11, 2017 3.301 3.320 3.275 3.294 834,314 +0.00(+0.00%)
Dec 08, 2017 3.244 3.329 3.244 3.294 377,344 +0.04(+1.17%)
Dec 07, 2017 3.263 3.288 3.193 3.256 2,361,170 -0.01(-0.19%)
Dec 06, 2017 3.294 3.307 3.259 3.263 694,965 -0.03(-0.77%)
Dec 05, 2017 3.377 3.377 3.275 3.288 656,113 -0.08(-2.26%)
Dec 04, 2017 3.396 3.434 3.358 3.364 473,295 -0.03(-0.93%)
Dec 01, 2017 3.409 3.421 3.310 3.396 515,926 -0.01(-0.37%)
Nov 30, 2017 3.428 3.478 3.326 3.409 736,018 -0.01(-0.19%)
Nov 29, 2017 3.510 3.510 3.383 3.415 586,320 -0.10(-2.71%)
Nov 28, 2017 3.504 3.536 3.434 3.510 617,219 +0.01(+0.36%)
Nov 27, 2017 3.440 3.523 3.402 3.497 1,194,517 +0.05(+1.47%)
Nov 24, 2017 3.352 3.472 3.352 3.447 385,815 +0.07(+2.07%)
Nov 22, 2017 3.491 3.504 3.358 3.377 474,787 -0.11(-3.10%)
Nov 21, 2017 3.491 3.536 3.459 3.485 257,977 +0.01(+0.37%)
Nov 20, 2017 3.624 3.624 3.447 3.472 231,174 -0.15(-4.04%)
Nov 17, 2017 3.599 3.675 3.593 3.618 192,235 +0.01(+0.35%)
Nov 16, 2017 3.605 3.640 3.561 3.605 324,645 -0.01(-0.35%)
Nov 15, 2017 3.542 3.643 3.542 3.618 264,595 +0.03(+0.88%)
Nov 14, 2017 3.624 3.663 3.583 3.586 274,498 -0.02(-0.53%)
Nov 13, 2017 3.612 3.656 3.599 3.605 170,195 -0.01(-0.18%)
Nov 10, 2017 3.637 3.643 3.593 3.612 202,354 -0.02(-0.52%)
Nov 09, 2017 3.618 3.656 3.586 3.631 130,808 +0.00(+0.00%)
Nov 08, 2017 3.618 3.688 3.618 3.631 216,542 +0.00(+0.00%)
Nov 07, 2017 3.694 3.732 3.631 3.631 166,954 -0.06(-1.55%)
Nov 06, 2017 3.675 3.694 3.618 3.688 177,375 +0.01(+0.17%)
Nov 03, 2017 3.663 3.694 3.590 3.682 759,041 +0.00(+0.00%)
Nov 02, 2017 3.548 3.720 3.548 3.682 305,287 +0.11(+3.02%)
Nov 01, 2017 3.694 3.701 3.472 3.574 542,366 -0.17(-4.41%)
Oct 31, 2017 3.764 3.764 3.650 3.739 669,324 -0.03(-0.67%)
Oct 30, 2017 3.777 3.777 3.701 3.764 166,269 -0.01(-0.34%)
Oct 27, 2017 3.802 3.815 3.758 3.777 66,068 +0.00(+0.00%)
Oct 26, 2017 3.777 3.796 3.739 3.777 185,818 +0.01(+0.17%)
Oct 25, 2017 3.745 3.789 3.732 3.770 218,423 +0.02(+0.51%)
Oct 24, 2017 3.802 3.840 3.726 3.751 318,254 -0.04(-1.01%)
Oct 23, 2017 3.796 3.802 3.763 3.789 438,025 +0.02(+0.50%)
Oct 20, 2017 3.821 3.828 3.688 3.770 217,963 -0.03(-0.83%)
Oct 19, 2017 3.789 3.821 3.758 3.802 198,450 +0.01(+0.33%)
Oct 18, 2017 3.859 3.872 3.739 3.789 776,427 -0.08(-2.13%)
Oct 17, 2017 3.891 3.904 3.802 3.872 233,082 +0.00(+0.00%)
Oct 16, 2017 3.885 3.897 3.859 3.872 168,840 +0.00(+0.00%)
Oct 13, 2017 3.923 3.980 3.809 3.872 385,754 -0.02(-0.49%)
Oct 12, 2017 3.904 3.935 3.859 3.891 248,496 +0.01(+0.16%)
Oct 11, 2017 3.961 3.974 3.847 3.885 393,184 -0.07(-1.77%)
Oct 10, 2017 3.904 4.005 3.904 3.955 237,654 +0.06(+1.63%)
Oct 09, 2017 3.980 3.999 3.866 3.891 98,798 -0.04(-1.13%)
Oct 06, 2017 3.929 3.959 3.885 3.935 241,834 -0.01(-0.16%)
Oct 05, 2017 3.929 3.961 3.885 3.942 226,291 +0.01(+0.32%)
Oct 04, 2017 3.904 3.942 3.850 3.929 294,764 +0.03(+0.65%)
Oct 03, 2017 3.802 3.923 3.777 3.904 398,713 +0.06(+1.65%)
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.