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 )

3.030 +0.100 (+3.41%)
Streaming Delayed Price Updated: 11:23 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 31, 2018 3.279 3.305 3.226 3.285 297,407 +0.01(+0.20%)
Dec 28, 2018 3.226 3.319 3.186 3.279 526,565 +0.05(+1.65%)
Dec 27, 2018 3.133 3.239 3.126 3.226 513,992 +0.05(+1.46%)
Dec 26, 2018 3.126 3.186 3.080 3.179 540,980 +0.06(+1.91%)
Dec 24, 2018 3.126 3.159 3.080 3.120 312,021 -0.02(-0.63%)
Dec 21, 2018 3.113 3.179 3.113 3.139 564,984 +0.01(+0.42%)
Dec 20, 2018 3.126 3.153 3.106 3.126 315,726 +0.00(+0.00%)
Dec 19, 2018 3.133 3.187 3.090 3.126 519,051 +0.00(+0.00%)
Dec 18, 2018 3.219 3.219 3.126 3.126 411,353 -0.09(-2.89%)
Dec 17, 2018 3.219 3.239 3.166 3.219 616,387 -0.01(-0.21%)
Dec 14, 2018 3.193 3.239 3.159 3.226 339,442 +0.01(+0.41%)
Dec 13, 2018 3.199 3.219 3.179 3.212 309,016 +0.01(+0.42%)
Dec 12, 2018 3.206 3.252 3.199 3.199 370,019 +0.01(+0.21%)
Dec 11, 2018 3.199 3.212 3.159 3.193 447,886 +0.00(+0.00%)
Dec 10, 2018 3.186 3.219 3.159 3.193 500,762 -0.01(-0.41%)
Dec 07, 2018 3.166 3.226 3.159 3.206 788,567 +0.03(+0.84%)
Dec 06, 2018 3.166 3.212 3.106 3.179 843,672 -0.03(-0.83%)
Dec 04, 2018 3.186 3.252 3.166 3.206 421,704 +0.01(+0.21%)
Dec 03, 2018 3.193 3.246 3.186 3.199 469,250 +0.01(+0.21%)
Nov 30, 2018 3.173 3.226 3.153 3.193 575,078 +0.00(+0.00%)
Nov 29, 2018 3.166 3.211 3.133 3.193 333,063 +0.04(+1.26%)
Nov 28, 2018 3.133 3.153 3.083 3.153 436,160 +0.03(+0.85%)
Nov 27, 2018 3.173 3.173 3.100 3.126 552,604 -0.05(-1.46%)
Nov 26, 2018 3.173 3.199 3.139 3.173 372,892 -0.01(-0.21%)
Nov 23, 2018 3.199 3.206 3.166 3.179 322,718 -0.05(-1.44%)
Nov 21, 2018 3.226 3.226 3.226 0 +0.10(+3.18%)
Nov 20, 2018 3.053 3.173 3.053 3.126 460,415 +0.04(+1.29%)
Nov 19, 2018 3.053 3.113 3.053 3.086 429,062 +0.00(+0.00%)
Nov 16, 2018 3.033 3.100 3.007 3.086 570,709 +0.04(+1.31%)
Nov 15, 2018 2.954 3.093 2.954 3.047 544,421 +0.07(+2.46%)
Nov 14, 2018 2.947 2.993 2.940 2.974 658,968 +0.03(+0.90%)
Nov 13, 2018 2.960 2.974 2.927 2.947 1,288,374 -0.04(-1.33%)
Nov 12, 2018 2.993 3.027 2.967 2.987 856,915 -0.03(-0.88%)
Nov 09, 2018 3.093 3.093 2.980 3.013 1,911,755 -0.09(-2.78%)
Nov 08, 2018 3.133 3.153 3.080 3.100 582,965 -0.05(-1.68%)
Nov 07, 2018 3.020 3.159 2.993 3.153 2,846,608 +0.15(+4.86%)
Nov 06, 2018 2.987 3.020 2.960 3.007 3,139,055 -0.01(-0.22%)
Nov 05, 2018 2.894 3.060 2.887 3.013 2,103,868 +0.12(+4.13%)
Nov 02, 2018 2.887 2.940 2.874 2.894 1,697,363 +0.03(+0.93%)
Nov 01, 2018 2.881 2.894 2.821 2.867 1,287,686 +0.01(+0.47%)
Oct 31, 2018 2.834 2.876 2.788 2.854 2,473,655 +0.02(+0.70%)
Oct 30, 2018 2.781 2.894 2.771 2.834 2,360,701 +0.04(+1.43%)
Oct 29, 2018 2.974 3.013 2.774 2.794 2,562,103 -0.19(-6.24%)
Oct 26, 2018 2.993 3.011 2.950 2.980 641,370 -0.03(-1.10%)
Oct 25, 2018 2.980 3.047 2.980 3.013 402,139 +0.03(+1.11%)
Oct 24, 2018 3.027 3.033 2.980 2.980 812,361 -0.02(-0.66%)
Oct 23, 2018 2.987 3.033 2.974 3.000 486,781 -0.03(-1.09%)
Oct 22, 2018 3.073 3.073 3.008 3.033 784,222 -0.03(-0.87%)
Oct 19, 2018 3.047 3.106 3.013 3.060 337,785 +0.00(+0.00%)
Oct 18, 2018 3.080 3.086 3.047 3.060 362,028 -0.03(-0.86%)
Oct 17, 2018 3.040 3.100 3.040 3.086 348,577 +0.02(+0.65%)
Oct 16, 2018 3.047 3.113 3.047 3.066 312,094 +0.04(+1.32%)
Oct 15, 2018 3.027 3.063 2.987 3.027 319,371 +0.00(+0.00%)
Oct 12, 2018 3.033 3.086 3.020 3.027 335,977 +0.01(+0.44%)
Oct 11, 2018 3.020 3.066 3.013 3.013 597,736 -0.02(-0.66%)
Oct 10, 2018 3.053 3.100 2.993 3.033 2,245,560 -0.03(-1.08%)
Oct 09, 2018 3.100 3.100 3.040 3.066 701,770 -0.03(-1.07%)
Oct 08, 2018 3.139 3.139 3.080 3.100 493,643 -0.03(-1.06%)
Oct 05, 2018 3.199 3.226 3.113 3.133 771,843 -0.06(-1.87%)
Oct 04, 2018 3.266 3.266 3.159 3.193 614,898 -0.07(-2.24%)
Oct 03, 2018 3.305 3.339 3.246 3.266 738,934 -0.02(-0.61%)
Oct 02, 2018 3.325 3.339 3.259 3.285 672,956 -0.03(-0.80%)
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.