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 )

2.985 +0.055 (+1.88%)
Streaming Delayed Price Updated: 9:48 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 30, 2022 1.803 1.868 1.803 1.844 525,170 +0.02(+1.35%)
Dec 29, 2022 1.795 1.836 1.778 1.819 461,766 +0.04(+2.30%)
Dec 28, 2022 1.803 1.823 1.770 1.778 521,080 -0.02(-1.36%)
Dec 27, 2022 1.836 1.836 1.787 1.803 244,099 -0.02(-1.34%)
Dec 23, 2022 1.778 1.836 1.754 1.828 626,640 +0.05(+2.76%)
Dec 22, 2022 1.803 1.811 1.696 1.778 605,710 -0.02(-1.36%)
Dec 21, 2022 1.787 1.807 1.766 1.803 1,040,947 +0.03(+1.85%)
Dec 20, 2022 1.672 1.774 1.672 1.770 499,486 +0.08(+4.85%)
Dec 19, 2022 1.672 1.713 1.655 1.688 515,065 +0.00(+0.00%)
Dec 16, 2022 1.590 1.688 1.590 1.688 5,196,640 +0.05(+3.00%)
Dec 15, 2022 1.655 1.692 1.614 1.639 1,096,273 -0.05(-2.91%)
Dec 14, 2022 1.729 1.754 1.660 1.688 1,004,228 -0.04(-2.37%)
Dec 13, 2022 1.737 1.787 1.717 1.729 1,505,913 +0.04(+2.43%)
Dec 12, 2022 1.754 1.774 1.680 1.688 1,758,410 -0.11(-5.94%)
Dec 09, 2022 1.705 1.795 1.672 1.795 945,090 +0.11(+6.83%)
Dec 08, 2022 1.705 1.754 1.668 1.680 531,897 -0.02(-1.44%)
Dec 07, 2022 1.778 1.787 1.688 1.705 583,380 -0.07(-3.70%)
Dec 06, 2022 1.680 1.791 1.680 1.770 1,586,467 +0.13(+8.00%)
Dec 05, 2022 1.696 1.696 1.639 1.639 608,386 -0.05(-2.91%)
Dec 02, 2022 1.688 1.746 1.680 1.688 531,946 -0.03(-1.90%)
Dec 01, 2022 1.803 1.803 1.688 1.721 668,646 -0.07(-3.67%)
Nov 30, 2022 1.787 1.819 1.741 1.787 1,306,811 +0.00(+0.00%)
Nov 29, 2022 1.713 1.811 1.713 1.787 1,311,584 +0.05(+2.83%)
Nov 28, 2022 1.721 1.803 1.692 1.737 1,351,773 +0.06(+3.41%)
Nov 25, 2022 1.655 1.720 1.623 1.680 369,786 +0.04(+2.50%)
Nov 23, 2022 1.590 1.668 1.573 1.639 674,466 +0.04(+2.56%)
Nov 22, 2022 1.598 1.631 1.524 1.598 671,590 +0.00(+0.00%)
Nov 21, 2022 1.541 1.598 1.508 1.598 381,508 +0.05(+3.17%)
Nov 18, 2022 1.451 1.606 1.451 1.549 1,124,411 +0.08(+5.59%)
Nov 17, 2022 1.369 1.496 1.369 1.467 236,116 +0.06(+4.07%)
Nov 16, 2022 1.459 1.475 1.410 1.410 296,446 -0.07(-4.97%)
Nov 15, 2022 1.508 1.516 1.467 1.483 399,183 -0.06(-3.72%)
Nov 14, 2022 1.524 1.541 1.483 1.541 957,636 +0.02(+1.08%)
Nov 11, 2022 1.516 1.590 1.496 1.524 471,493 +0.02(+1.09%)
Nov 10, 2022 1.524 1.598 1.492 1.508 367,326 -0.02(-1.08%)
Nov 09, 2022 1.524 1.553 1.508 1.524 287,709 -0.01(-0.54%)
Nov 08, 2022 1.582 1.582 1.492 1.532 486,982 -0.09(-5.56%)
Nov 07, 2022 1.500 1.631 1.485 1.623 870,937 +0.16(+10.61%)
Nov 04, 2022 1.451 1.492 1.426 1.467 282,085 -0.01(-0.56%)
Nov 03, 2022 1.434 1.492 1.393 1.475 591,371 +0.02(+1.12%)
Nov 02, 2022 1.442 1.475 1.414 1.459 494,539 +0.01(+0.56%)
Nov 01, 2022 1.385 1.475 1.377 1.451 331,950 +0.07(+4.73%)
Oct 31, 2022 1.270 1.393 1.270 1.385 569,320 +0.00(+0.00%)
Oct 28, 2022 1.303 1.393 1.295 1.385 382,230 +0.11(+8.33%)
Oct 27, 2022 1.270 1.336 1.270 1.278 270,615 +0.01(+0.64%)
Oct 26, 2022 1.205 1.270 1.205 1.270 588,169 +0.06(+4.73%)
Oct 25, 2022 1.172 1.254 1.172 1.213 693,913 +0.04(+3.50%)
Oct 24, 2022 1.221 1.221 1.172 1.172 328,185 -0.03(-2.72%)
Oct 21, 2022 1.196 1.236 1.188 1.205 585,235 +0.02(+2.08%)
Oct 20, 2022 1.205 1.246 1.172 1.180 565,090 +0.00(+0.00%)
Oct 19, 2022 1.221 1.221 1.180 1.180 125,033 -0.04(-3.36%)
Oct 18, 2022 1.246 1.270 1.156 1.221 1,193,300 +0.02(+2.05%)
Oct 17, 2022 1.221 1.238 1.188 1.196 243,555 +0.01(+0.69%)
Oct 14, 2022 1.205 1.229 1.180 1.188 269,006 +0.00(+0.00%)
Oct 13, 2022 1.164 1.246 1.139 1.188 526,419 +0.00(+0.00%)
Oct 12, 2022 1.221 1.229 1.160 1.188 452,979 -0.04(-3.33%)
Oct 11, 2022 1.147 1.237 1.131 1.229 1,504,683 +0.11(+10.29%)
Oct 10, 2022 1.156 1.156 1.115 1.115 231,870 -0.02(-2.16%)
Oct 07, 2022 1.164 1.213 1.139 1.139 787,710 -0.05(-4.14%)
Oct 06, 2022 1.229 1.233 1.188 1.188 525,109 -0.02(-2.03%)
Oct 05, 2022 1.205 1.254 1.196 1.213 206,195 +0.00(+0.00%)
Oct 04, 2022 1.237 1.254 1.196 1.213 568,344 +0.00(+0.00%)
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.