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 )

2.790 -0.030 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Feb 28, 2023 1.779 1.827 1.758 1.762 328,131 +0.00(+0.00%)
Feb 27, 2023 1.779 1.820 1.762 1.762 247,809 -0.01(-0.47%)
Feb 24, 2023 1.796 1.829 1.767 1.771 483,951 -0.05(-2.73%)
Feb 23, 2023 1.829 1.866 1.820 1.820 371,455 +0.00(+0.00%)
Feb 22, 2023 1.804 1.887 1.804 1.820 312,210 +0.02(+0.92%)
Feb 21, 2023 1.820 1.845 1.787 1.804 335,659 -0.01(-0.46%)
Feb 17, 2023 1.862 1.870 1.812 1.812 243,496 -0.04(-2.23%)
Feb 16, 2023 1.779 1.886 1.762 1.853 533,948 +0.07(+3.70%)
Feb 15, 2023 1.829 1.829 1.771 1.787 520,178 -0.03(-1.82%)
Feb 14, 2023 1.820 1.837 1.804 1.820 390,367 +0.02(+0.92%)
Feb 13, 2023 1.845 1.887 1.804 1.804 472,935 -0.06(-3.11%)
Feb 10, 2023 1.820 1.870 1.820 1.862 230,929 +0.07(+3.69%)
Feb 09, 2023 1.812 1.829 1.771 1.796 257,034 -0.01(-0.46%)
Feb 08, 2023 1.812 1.824 1.787 1.804 231,595 -0.02(-0.91%)
Feb 07, 2023 1.779 1.829 1.779 1.820 365,562 +0.07(+3.77%)
Feb 06, 2023 1.837 1.837 1.754 1.754 278,474 -0.08(-4.50%)
Feb 03, 2023 1.895 1.895 1.829 1.837 294,593 -0.07(-3.48%)
Feb 02, 2023 1.903 1.944 1.887 1.903 332,899 +0.02(+1.32%)
Feb 01, 2023 1.862 1.901 1.845 1.878 494,532 +0.01(+0.44%)
Jan 31, 2023 1.870 1.911 1.870 1.870 274,003 -0.01(-0.44%)
Jan 30, 2023 1.895 1.895 1.845 1.878 439,960 -0.02(-0.87%)
Jan 27, 2023 1.862 1.911 1.862 1.895 240,415 +0.01(+0.44%)
Jan 26, 2023 1.911 1.911 1.849 1.887 245,166 -0.01(-0.44%)
Jan 25, 2023 1.829 1.895 1.829 1.895 208,351 +0.02(+0.88%)
Jan 24, 2023 1.911 1.936 1.862 1.878 360,115 -0.02(-0.87%)
Jan 23, 2023 1.820 1.911 1.820 1.895 571,430 +0.12(+6.51%)
Jan 20, 2023 1.771 1.837 1.746 1.779 597,946 +0.02(+1.41%)
Jan 19, 2023 1.738 1.812 1.738 1.754 619,922 +0.00(+0.03%)
Jan 18, 2023 1.803 1.803 1.745 1.754 509,409 -0.01(-0.47%)
Jan 17, 2023 1.795 1.836 1.754 1.762 453,750 -0.03(-1.83%)
Jan 13, 2023 1.803 1.819 1.786 1.795 243,878 -0.02(-1.35%)
Jan 12, 2023 1.811 1.852 1.786 1.819 459,011 +0.00(+0.00%)
Jan 11, 2023 1.754 1.860 1.721 1.819 566,418 +0.07(+4.23%)
Jan 10, 2023 1.827 1.827 1.745 1.745 275,263 -0.07(-4.05%)
Jan 09, 2023 1.762 1.827 1.762 1.819 306,429 +0.06(+3.26%)
Jan 06, 2023 1.754 1.818 1.754 1.762 349,565 +0.02(+1.42%)
Jan 05, 2023 1.655 1.751 1.655 1.737 463,388 +0.07(+3.92%)
Jan 04, 2023 1.737 1.770 1.659 1.672 784,794 -0.07(-3.77%)
Jan 03, 2023 1.852 1.860 1.737 1.737 281,766 -0.11(-5.78%)
Dec 30, 2022 1.803 1.868 1.803 1.844 525,202 +0.02(+1.35%)
Dec 29, 2022 1.795 1.836 1.778 1.819 461,795 +0.04(+2.30%)
Dec 28, 2022 1.803 1.823 1.770 1.778 521,112 -0.02(-1.36%)
Dec 27, 2022 1.836 1.836 1.786 1.803 244,114 -0.02(-1.35%)
Dec 23, 2022 1.778 1.836 1.754 1.827 626,678 +0.05(+2.77%)
Dec 22, 2022 1.803 1.811 1.696 1.778 605,748 -0.02(-1.36%)
Dec 21, 2022 1.786 1.807 1.766 1.803 1,041,011 +0.03(+1.85%)
Dec 20, 2022 1.672 1.774 1.672 1.770 499,517 +0.08(+4.85%)
Dec 19, 2022 1.672 1.713 1.655 1.688 515,097 +0.00(+0.00%)
Dec 16, 2022 1.590 1.688 1.590 1.688 5,196,960 +0.05(+3.00%)
Dec 15, 2022 1.655 1.692 1.614 1.639 1,096,341 -0.05(-2.91%)
Dec 14, 2022 1.729 1.754 1.659 1.688 1,004,290 -0.04(-2.37%)
Dec 13, 2022 1.737 1.786 1.717 1.729 1,506,006 +0.04(+2.43%)
Dec 12, 2022 1.754 1.774 1.680 1.688 1,758,518 -0.11(-5.94%)
Dec 09, 2022 1.704 1.795 1.672 1.795 945,148 +0.11(+6.83%)
Dec 08, 2022 1.704 1.754 1.668 1.680 531,930 -0.02(-1.44%)
Dec 07, 2022 1.778 1.786 1.688 1.704 583,416 -0.07(-3.70%)
Dec 06, 2022 1.680 1.791 1.680 1.770 1,586,564 +0.13(+8.00%)
Dec 05, 2022 1.696 1.696 1.639 1.639 608,424 -0.05(-2.91%)
Dec 02, 2022 1.688 1.745 1.680 1.688 531,978 -0.03(-1.90%)
Dec 01, 2022 1.803 1.803 1.688 1.721 668,688 -0.07(-3.67%)
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%)
Sep 01, 2022 1.319 1.434 1.295 1.409 779,063 +0.06(+4.24%)
Aug 31, 2022 1.369 1.418 1.336 1.352 375,542 -0.04(-2.94%)
Aug 30, 2022 1.409 1.414 1.336 1.393 503,121 -0.01(-0.58%)
Aug 29, 2022 1.328 1.409 1.299 1.401 976,877 +0.03(+2.40%)
Aug 26, 2022 1.377 1.377 1.311 1.369 251,670 +0.01(+0.60%)
Aug 25, 2022 1.311 1.360 1.287 1.360 326,096 +0.07(+5.73%)
Aug 24, 2022 1.278 1.291 1.246 1.287 337,203 +0.02(+1.95%)
Aug 23, 2022 1.262 1.303 1.237 1.262 459,978 +0.02(+1.32%)
Aug 22, 2022 1.213 1.254 1.188 1.246 388,581 +0.02(+2.01%)
Aug 19, 2022 1.303 1.311 1.211 1.221 365,212 -0.10(-7.45%)
Aug 18, 2022 1.344 1.344 1.278 1.319 348,023 -0.02(-1.23%)
Aug 17, 2022 1.344 1.344 1.250 1.336 317,060 +0.00(+0.00%)
Aug 16, 2022 1.311 1.336 1.287 1.336 360,816 +0.00(+0.00%)
Aug 15, 2022 1.303 1.336 1.303 1.336 245,984 +0.00(+0.00%)
Aug 12, 2022 1.319 1.344 1.287 1.336 361,381 +0.03(+2.52%)
Aug 11, 2022 1.311 1.311 1.278 1.303 226,556 +0.02(+1.92%)
Aug 10, 2022 1.295 1.303 1.262 1.278 177,275 +0.01(+0.64%)
Aug 09, 2022 1.311 1.311 1.246 1.270 697,253 -0.02(-1.90%)
Aug 08, 2022 1.328 1.328 1.246 1.295 302,799 +0.02(+1.94%)
Aug 05, 2022 1.229 1.344 1.222 1.270 1,189,909 +0.04(+3.33%)
Aug 04, 2022 1.180 1.246 1.172 1.229 577,400 +0.05(+4.17%)
Aug 03, 2022 1.164 1.205 1.155 1.180 402,232 +0.02(+2.13%)
Aug 02, 2022 1.164 1.180 1.147 1.155 281,878 -0.02(-2.08%)
Aug 01, 2022 1.114 1.180 1.090 1.180 483,779 +0.07(+6.67%)
Jul 29, 2022 1.188 1.196 1.106 1.106 650,410 -0.09(-7.53%)
Jul 28, 2022 1.188 1.217 1.131 1.196 1,074,352 +0.14(+13.18%)
Jul 27, 2022 1.033 1.065 1.000 1.057 1,132,641 +0.05(+4.88%)
Jul 26, 2022 1.016 1.049 0.9834 1.008 1,446,690 +0.01(+0.82%)
Jul 25, 2022 0.9752 1.008 0.9588 0.9997 617,271 +0.03(+3.39%)
Jul 22, 2022 0.9834 1.004 0.9588 0.9670 214,229 -0.01(-0.84%)
Jul 21, 2022 0.9752 0.9834 0.9342 0.9752 333,514 -0.01(-0.83%)
Jul 20, 2022 0.9834 0.9834 0.9588 0.9834 333,574 +0.00(+0.00%)
Jul 19, 2022 0.9670 0.9834 0.9588 0.9834 194,061 +0.03(+3.45%)
Jul 18, 2022 0.9670 0.9916 0.9383 0.9506 311,676 +0.00(+0.00%)
Jul 15, 2022 0.9260 0.9834 0.9178 0.9506 488,498 +0.02(+2.65%)
Jul 14, 2022 0.8686 0.9424 0.8686 0.9260 548,581 -0.01(-0.88%)
Jul 13, 2022 0.9096 0.9342 0.9014 0.9342 224,316 +0.02(+1.79%)
Jul 12, 2022 0.9178 0.9260 0.9014 0.9178 362,210 +0.00(+0.00%)
Jul 11, 2022 0.9178 0.9342 0.8932 0.9178 449,460 +0.01(+0.90%)
Jul 08, 2022 0.9178 0.9260 0.8768 0.9096 691,263 +0.00(+0.00%)
Jul 07, 2022 0.8604 0.9178 0.8359 0.9096 767,833 +0.04(+4.72%)
Jul 06, 2022 0.8277 0.8686 0.8195 0.8686 526,200 +0.02(+1.92%)
Jul 05, 2022 0.9014 0.9342 0.8039 0.8522 1,075,193 -0.06(-6.31%)
Jul 01, 2022 0.9014 0.9301 0.9014 0.9096 222,393 +0.00(+0.00%)
Jun 30, 2022 0.9260 0.9506 0.8850 0.9096 688,765 -0.02(-2.63%)
Jun 29, 2022 0.9506 0.9660 0.9342 0.9342 429,270 -0.02(-1.72%)
Jun 28, 2022 1.008 1.016 0.9465 0.9506 543,589 -0.05(-4.92%)
Jun 27, 2022 0.9670 1.008 0.9670 0.9997 240,520 +0.02(+2.52%)
Jun 24, 2022 0.9588 0.9958 0.9260 0.9752 599,074 +0.03(+3.48%)
Jun 23, 2022 0.9997 1.016 0.9260 0.9424 1,737,244 -0.06(-5.74%)
Jun 22, 2022 0.9834 1.049 0.8932 0.9997 6,626,268 -0.02(-1.61%)
Jun 21, 2022 1.065 1.082 1.008 1.016 1,759,256 -0.05(-4.62%)
Jun 17, 2022 1.049 1.106 1.049 1.065 1,855,918 +0.01(+0.77%)
Jun 16, 2022 1.082 1.094 1.053 1.057 841,850 -0.05(-4.44%)
Jun 15, 2022 1.106 1.147 1.090 1.106 668,558 +0.00(+0.00%)
Jun 14, 2022 1.131 1.147 1.090 1.106 674,576 -0.03(-2.88%)
Jun 13, 2022 1.164 1.180 1.106 1.139 727,893 -0.06(-4.80%)
Jun 10, 2022 1.237 1.237 1.172 1.196 230,143 -0.03(-2.67%)
Jun 09, 2022 1.237 1.270 1.229 1.229 987,908 -0.02(-1.32%)
Jun 08, 2022 1.180 1.262 1.164 1.246 565,637 +0.06(+4.83%)
Jun 07, 2022 1.188 1.196 1.155 1.188 413,590 -0.01(-0.69%)
Jun 06, 2022 1.246 1.262 1.176 1.196 521,208 -0.04(-3.31%)
Jun 03, 2022 1.155 1.237 1.155 1.237 671,292 +0.07(+5.59%)
Jun 02, 2022 1.098 1.188 1.098 1.172 1,586,392 +0.07(+5.93%)
Jun 01, 2022 1.139 1.139 1.086 1.106 1,155,452 -0.02(-1.46%)
May 31, 2022 1.114 1.139 1.090 1.123 2,460,327 +0.02(+1.48%)
May 27, 2022 1.073 1.114 1.049 1.106 670,578 +0.05(+4.65%)
May 26, 2022 1.065 1.090 1.016 1.057 1,195,667 -0.02(-1.53%)
May 25, 2022 1.114 1.114 1.057 1.073 687,119 -0.04(-3.68%)
May 24, 2022 1.123 1.131 1.082 1.114 746,704 -0.01(-0.73%)
May 23, 2022 1.106 1.131 1.094 1.123 433,807 +0.01(+0.73%)
May 20, 2022 1.139 1.147 1.090 1.114 563,626 +0.01(+0.74%)
May 19, 2022 1.098 1.147 1.075 1.106 1,111,623 +0.01(+0.51%)
May 18, 2022 1.093 1.141 1.093 1.101 412,197 -0.02(-1.45%)
May 17, 2022 1.133 1.157 1.109 1.117 324,526 +0.01(+0.73%)
May 16, 2022 1.141 1.180 1.109 1.109 587,643 -0.05(-4.20%)
May 13, 2022 1.068 1.165 1.068 1.157 736,112 +0.09(+8.33%)
May 12, 2022 1.068 1.089 1.056 1.068 665,137 +0.00(+0.00%)
May 11, 2022 1.085 1.093 1.052 1.068 692,269 -0.01(-0.75%)
May 10, 2022 1.060 1.101 1.036 1.076 817,070 +0.02(+1.53%)
May 09, 2022 1.109 1.133 1.060 1.060 603,996 -0.07(-6.43%)
May 06, 2022 1.085 1.133 1.085 1.133 355,696 +0.05(+4.48%)
May 05, 2022 1.117 1.133 1.085 1.085 202,330 -0.06(-4.96%)
May 04, 2022 1.133 1.141 1.101 1.141 473,242 +0.02(+1.44%)
May 03, 2022 1.076 1.129 1.076 1.125 1,077,826 +0.04(+3.73%)
May 02, 2022 1.085 1.117 1.044 1.085 1,308,369 +0.00(+0.00%)
Apr 29, 2022 1.093 1.133 1.085 1.085 631,217 -0.02(-1.47%)
Apr 28, 2022 1.085 1.125 1.085 1.101 839,056 +0.02(+2.26%)
Apr 27, 2022 1.109 1.133 1.068 1.076 680,453 -0.02(-2.21%)
Apr 26, 2022 1.141 1.145 1.101 1.101 458,384 -0.05(-4.23%)
Apr 25, 2022 1.157 1.174 1.141 1.149 655,212 -0.02(-2.07%)
Apr 22, 2022 1.190 1.202 1.174 1.174 574,251 -0.02(-2.03%)
Apr 21, 2022 1.174 1.238 1.174 1.198 460,058 +0.00(+0.00%)
Apr 20, 2022 1.149 1.206 1.149 1.198 461,617 +0.04(+3.50%)
Apr 19, 2022 1.174 1.206 1.149 1.157 925,988 -0.01(-0.69%)
Apr 18, 2022 1.190 1.214 1.157 1.165 1,021,320 -0.01(-0.69%)
Apr 14, 2022 1.174 1.190 1.157 1.174 592,057 -0.02(-1.36%)
Apr 13, 2022 1.198 1.230 1.174 1.190 546,290 -0.01(-0.68%)
Apr 12, 2022 1.198 1.238 1.190 1.198 434,432 +0.02(+1.37%)
Apr 11, 2022 1.190 1.206 1.174 1.182 354,332 -0.01(-0.68%)
Apr 08, 2022 1.214 1.222 1.190 1.190 436,991 -0.03(-2.65%)
Apr 07, 2022 1.222 1.246 1.198 1.222 434,482 -0.02(-1.31%)
Apr 06, 2022 1.238 1.254 1.217 1.238 742,268 +0.00(+0.00%)
Apr 05, 2022 1.279 1.319 1.238 1.238 668,716 -0.05(-3.77%)
Apr 04, 2022 1.287 1.295 1.279 1.287 816,654 +0.00(+0.00%)
Apr 01, 2022 1.287 1.295 1.263 1.287 1,509,188 +0.01(+0.63%)
Mar 31, 2022 1.279 1.319 1.222 1.279 1,938,091 +0.00(+0.00%)
Mar 30, 2022 1.327 1.327 1.271 1.279 1,037,411 -0.06(-4.82%)
Mar 29, 2022 1.360 1.400 1.311 1.344 1,445,525 -0.02(-1.19%)
Mar 28, 2022 1.416 1.416 1.360 1.360 1,026,362 -0.06(-4.54%)
Mar 25, 2022 1.368 1.424 1.360 1.424 726,612 +0.07(+5.39%)
Mar 24, 2022 1.368 1.392 1.352 1.352 407,173 -0.01(-0.60%)
Mar 23, 2022 1.360 1.376 1.335 1.360 673,767 -0.02(-1.75%)
Mar 22, 2022 1.449 1.473 1.376 1.384 1,087,502 +0.01(+0.59%)
Mar 21, 2022 1.376 1.412 1.335 1.376 1,165,003 +0.02(+1.19%)
Mar 18, 2022 1.392 1.433 1.360 1.360 1,581,352 +0.01(+0.60%)
Mar 17, 2022 1.344 1.404 1.335 1.352 1,434,037 +0.06(+4.37%)
Mar 16, 2022 1.254 1.327 1.250 1.295 1,422,677 +0.06(+5.26%)
Mar 15, 2022 1.246 1.267 1.214 1.230 2,357,464 +0.04(+3.40%)
Mar 14, 2022 1.157 1.230 1.117 1.190 2,133,917 +0.02(+2.08%)
Mar 11, 2022 1.165 1.190 1.149 1.165 805,200 +0.01(+0.70%)
Mar 10, 2022 1.190 1.214 1.149 1.157 656,222 -0.01(-0.69%)
Mar 09, 2022 1.141 1.190 1.121 1.165 1,421,986 +0.04(+3.60%)
Mar 08, 2022 1.149 1.174 1.109 1.125 1,291,182 +0.00(+0.00%)
Mar 07, 2022 1.182 1.182 1.101 1.125 2,505,371 -0.07(-6.08%)
Mar 04, 2022 1.198 1.206 1.149 1.198 1,605,393 -0.02(-1.33%)
Mar 03, 2022 1.246 1.254 1.206 1.214 1,528,083 -0.04(-3.23%)
Mar 02, 2022 1.303 1.311 1.238 1.254 2,724,653 -0.06(-4.32%)
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.