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 )

2.930 +0.050 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2020 2.909 2.909 2.909 206,908 -0.01(-0.51%)
Dec 30, 2020 2.954 2.969 2.916 2.924 206,908 -0.02(-0.76%)
Dec 29, 2020 2.954 2.983 2.924 2.946 672,285 +0.01(+0.51%)
Dec 28, 2020 2.969 2.969 2.912 2.931 369,585 -0.01(-0.51%)
Dec 24, 2020 2.931 2.969 2.871 2.946 375,263 +0.04(+1.29%)
Dec 23, 2020 2.879 2.912 2.864 2.909 597,785 +0.06(+2.10%)
Dec 22, 2020 2.841 2.939 2.826 2.849 842,472 +0.02(+0.79%)
Dec 21, 2020 2.894 2.894 2.804 2.826 615,066 -0.07(-2.58%)
Dec 18, 2020 2.871 2.924 2.849 2.901 1,922,458 +0.03(+1.04%)
Dec 17, 2020 2.789 2.894 2.789 2.871 616,964 +0.07(+2.67%)
Dec 16, 2020 2.744 2.804 2.707 2.797 669,201 +0.06(+2.19%)
Dec 15, 2020 2.714 2.744 2.669 2.737 852,919 +0.02(+0.83%)
Dec 14, 2020 2.767 2.767 2.684 2.714 695,270 -0.02(-0.82%)
Dec 11, 2020 2.752 2.789 2.692 2.737 673,094 -0.01(-0.54%)
Dec 10, 2020 2.737 2.819 2.737 2.752 650,915 +0.04(+1.38%)
Dec 09, 2020 2.819 2.849 2.714 2.714 557,022 -0.07(-2.42%)
Dec 08, 2020 2.834 2.841 2.744 2.782 585,038 -0.04(-1.33%)
Dec 07, 2020 2.939 2.942 2.804 2.819 470,274 -0.07(-2.58%)
Dec 04, 2020 2.909 2.957 2.894 2.894 482,654 +0.05(+1.84%)
Dec 03, 2020 2.774 2.871 2.767 2.841 442,899 +0.07(+2.43%)
Dec 02, 2020 2.714 2.819 2.695 2.774 644,663 +0.08(+3.06%)
Dec 01, 2020 2.617 2.729 2.610 2.692 703,702 +0.08(+3.15%)
Nov 30, 2020 2.714 2.714 2.580 2.610 762,449 -0.08(-3.06%)
Nov 27, 2020 2.707 2.754 2.684 2.692 316,286 -0.01(-0.55%)
Nov 25, 2020 2.789 2.789 2.692 2.707 622,542 -0.07(-2.69%)
Nov 24, 2020 2.647 2.782 2.646 2.782 504,918 +0.16(+5.98%)
Nov 23, 2020 2.617 2.669 2.587 2.625 329,467 -0.02(-0.85%)
Nov 20, 2020 2.640 2.654 2.587 2.647 404,418 +0.00(+0.00%)
Nov 19, 2020 2.692 2.711 2.617 2.647 306,916 -0.03(-1.12%)
Nov 18, 2020 2.669 2.714 2.647 2.677 438,489 +0.03(+1.13%)
Nov 17, 2020 2.699 2.707 2.640 2.647 232,362 -0.07(-2.48%)
Nov 16, 2020 2.654 2.722 2.654 2.714 367,051 +0.05(+1.97%)
Nov 13, 2020 2.610 2.662 2.598 2.662 325,781 +0.05(+2.01%)
Nov 12, 2020 2.684 2.685 2.610 2.610 328,507 -0.09(-3.32%)
Nov 11, 2020 2.722 2.755 2.677 2.699 343,672 -0.03(-1.10%)
Nov 10, 2020 2.625 2.740 2.625 2.729 399,022 +0.10(+3.99%)
Nov 09, 2020 2.677 2.699 2.602 2.625 491,162 +0.02(+0.86%)
Nov 06, 2020 2.602 2.628 2.572 2.602 260,117 +0.01(+0.58%)
Nov 05, 2020 2.505 2.587 2.468 2.587 501,556 +0.12(+4.85%)
Nov 04, 2020 2.453 2.512 2.408 2.468 484,676 -0.01(-0.30%)
Nov 03, 2020 2.505 2.505 2.434 2.475 245,598 -0.01(-0.60%)
Nov 02, 2020 2.512 2.512 2.449 2.490 260,095 +0.00(+0.00%)
Oct 30, 2020 2.468 2.501 2.408 2.490 378,741 +0.00(+0.00%)
Oct 29, 2020 2.438 2.497 2.408 2.490 1,065,819 +0.08(+3.42%)
Oct 28, 2020 2.445 2.475 2.370 2.408 595,490 -0.08(-3.30%)
Oct 27, 2020 2.542 2.572 2.468 2.490 364,999 -0.05(-2.06%)
Oct 26, 2020 2.550 2.595 2.535 2.542 265,029 -0.05(-2.02%)
Oct 23, 2020 2.617 2.625 2.572 2.595 266,135 -0.01(-0.57%)
Oct 22, 2020 2.610 2.640 2.595 2.610 337,998 -0.01(-0.57%)
Oct 21, 2020 2.640 2.684 2.602 2.625 354,710 -0.03(-1.13%)
Oct 20, 2020 2.587 2.662 2.565 2.654 427,231 +0.08(+3.20%)
Oct 19, 2020 2.587 2.610 2.557 2.572 285,637 -0.01(-0.58%)
Oct 16, 2020 2.557 2.609 2.542 2.587 437,585 +0.03(+1.17%)
Oct 15, 2020 2.520 2.595 2.504 2.557 296,524 +0.02(+0.88%)
Oct 14, 2020 2.520 2.565 2.490 2.535 498,888 +0.06(+2.42%)
Oct 13, 2020 2.580 2.580 2.468 2.475 398,179 -0.13(-5.16%)
Oct 12, 2020 2.587 2.625 2.557 2.610 460,115 +0.04(+1.45%)
Oct 09, 2020 2.520 2.587 2.520 2.572 323,909 +0.05(+2.08%)
Oct 08, 2020 2.475 2.539 2.475 2.520 318,736 +0.04(+1.51%)
Oct 07, 2020 2.535 2.535 2.467 2.482 268,089 -0.01(-0.30%)
Oct 06, 2020 2.542 2.557 2.486 2.490 256,697 -0.07(-2.63%)
Oct 05, 2020 2.565 2.587 2.505 2.557 372,274 +0.01(+0.29%)
Oct 02, 2020 2.542 2.610 2.542 2.550 223,473 -0.02(-0.87%)
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.