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 )

2.805 -0.015 (-0.53%)
Streaming Delayed Price Updated: 10:41 AM 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 29, 2024 2.788 2.872 2.769 2.797 800,561 +0.06(+2.04%)
Feb 28, 2024 2.713 2.741 2.676 2.741 397,161 +0.03(+1.03%)
Feb 27, 2024 2.713 2.741 2.676 2.713 415,533 +0.04(+1.39%)
Feb 26, 2024 2.666 2.694 2.629 2.676 741,865 -0.02(-0.69%)
Feb 23, 2024 2.722 2.722 2.657 2.694 341,333 -0.02(-0.69%)
Feb 22, 2024 2.797 2.797 2.680 2.713 755,452 -0.07(-2.68%)
Feb 21, 2024 2.825 2.834 2.741 2.788 1,336,798 -0.04(-1.32%)
Feb 20, 2024 2.760 2.825 2.732 2.825 997,480 +0.06(+2.02%)
Feb 16, 2024 2.704 2.769 2.666 2.769 1,145,578 +0.08(+3.13%)
Feb 15, 2024 2.648 2.704 2.648 2.685 661,998 +0.07(+2.86%)
Feb 14, 2024 2.564 2.629 2.559 2.611 938,069 +0.09(+3.70%)
Feb 13, 2024 2.555 2.564 2.508 2.517 855,559 -0.07(-2.53%)
Feb 12, 2024 2.499 2.583 2.499 2.583 715,808 +0.07(+2.97%)
Feb 09, 2024 2.592 2.620 2.508 2.508 856,450 -0.07(-2.89%)
Feb 08, 2024 2.611 2.634 2.555 2.583 684,101 -0.03(-1.07%)
Feb 07, 2024 2.666 2.685 2.583 2.611 559,473 -0.02(-0.71%)
Feb 06, 2024 2.648 2.676 2.620 2.629 413,941 +0.00(+0.00%)
Feb 05, 2024 2.620 2.666 2.611 2.629 613,307 -0.02(-0.70%)
Feb 02, 2024 2.750 2.750 2.638 2.648 495,709 -0.10(-3.73%)
Feb 01, 2024 2.732 2.755 2.705 2.750 523,698 +0.06(+2.08%)
Jan 31, 2024 2.722 2.750 2.676 2.694 920,636 -0.03(-1.03%)
Jan 30, 2024 2.806 2.806 2.713 2.722 570,788 -0.07(-2.67%)
Jan 29, 2024 2.797 2.825 2.778 2.797 750,286 +0.01(+0.33%)
Jan 26, 2024 2.750 2.797 2.713 2.788 965,560 +0.03(+1.01%)
Jan 25, 2024 2.769 2.769 2.708 2.760 866,711 +0.02(+0.68%)
Jan 24, 2024 2.722 2.760 2.713 2.741 767,603 +0.08(+3.16%)
Jan 23, 2024 2.657 2.704 2.648 2.657 627,509 +0.00(+0.00%)
Jan 22, 2024 2.638 2.657 2.597 2.657 1,161,355 -0.02(-0.70%)
Jan 19, 2024 2.620 2.676 2.620 2.676 538,442 +0.07(+2.50%)
Jan 18, 2024 2.657 2.676 2.597 2.611 1,679,230 -0.01(-0.29%)
Jan 17, 2024 2.627 2.664 2.604 2.618 1,308,865 -0.02(-0.70%)
Jan 16, 2024 2.775 2.809 2.627 2.637 734,544 -0.15(-5.30%)
Jan 12, 2024 2.757 2.803 2.720 2.784 540,042 +0.01(+0.33%)
Jan 11, 2024 2.775 2.798 2.766 2.775 674,566 +0.01(+0.33%)
Jan 10, 2024 2.784 2.784 2.738 2.766 1,112,111 -0.02(-0.66%)
Jan 09, 2024 2.812 2.821 2.775 2.784 959,436 -0.05(-1.63%)
Jan 08, 2024 2.867 2.876 2.821 2.830 729,793 -0.05(-1.60%)
Jan 05, 2024 2.913 2.932 2.858 2.876 464,773 -0.04(-1.27%)
Jan 04, 2024 2.913 2.932 2.867 2.913 665,236 +0.00(+0.00%)
Jan 03, 2024 2.950 2.959 2.895 2.913 466,762 -0.06(-1.86%)
Jan 02, 2024 2.987 3.024 2.927 2.969 632,354 -0.02(-0.62%)
Dec 29, 2023 2.941 2.987 2.909 2.987 610,326 +0.06(+2.21%)
Dec 28, 2023 2.978 3.005 2.909 2.922 692,012 -0.06(-1.86%)
Dec 27, 2023 3.024 3.042 2.969 2.978 628,998 -0.06(-2.12%)
Dec 26, 2023 3.116 3.135 3.024 3.042 719,281 -0.09(-2.94%)
Dec 22, 2023 3.125 3.144 3.107 3.135 635,828 +0.03(+0.89%)
Dec 21, 2023 3.107 3.125 3.088 3.107 677,058 +0.05(+1.51%)
Dec 20, 2023 3.162 3.162 3.056 3.061 844,065 -0.13(-4.05%)
Dec 19, 2023 3.116 3.199 3.042 3.190 716,605 +0.08(+2.67%)
Dec 18, 2023 3.227 3.236 3.098 3.107 701,864 -0.11(-3.44%)
Dec 15, 2023 3.245 3.245 3.164 3.217 2,777,401 -0.02(-0.57%)
Dec 14, 2023 3.227 3.254 3.208 3.236 945,650 +0.00(+0.00%)
Dec 13, 2023 3.153 3.236 3.107 3.236 945,737 +0.09(+2.93%)
Dec 12, 2023 3.098 3.153 3.038 3.144 896,579 +0.06(+2.10%)
Dec 11, 2023 3.088 3.098 2.987 3.079 1,111,408 -0.05(-1.48%)
Dec 08, 2023 3.125 3.144 3.084 3.125 842,462 +0.01(+0.30%)
Dec 07, 2023 3.135 3.143 3.107 3.116 1,297,496 -0.01(-0.30%)
Dec 06, 2023 3.144 3.162 3.089 3.125 828,584 +0.06(+1.80%)
Dec 05, 2023 3.052 3.079 3.015 3.070 378,147 +0.00(+0.00%)
Dec 04, 2023 3.135 3.135 3.033 3.070 650,803 -0.06(-2.06%)
Dec 01, 2023 2.987 3.135 2.987 3.135 637,983 +0.14(+4.62%)
Nov 30, 2023 2.996 2.996 2.941 2.996 1,339,977 +0.00(+0.00%)
Nov 29, 2023 3.015 3.015 2.934 2.996 834,834 +0.00(+0.00%)
Nov 28, 2023 3.005 3.015 2.978 2.996 593,820 -0.02(-0.61%)
Nov 27, 2023 2.978 3.029 2.950 3.015 791,665 +0.05(+1.55%)
Nov 24, 2023 2.978 2.978 2.959 2.969 291,570 +0.02(+0.63%)
Nov 22, 2023 2.969 2.978 2.913 2.950 465,738 -0.01(-0.31%)
Nov 21, 2023 2.996 3.015 2.941 2.959 668,368 -0.03(-0.93%)
Nov 20, 2023 2.950 2.996 2.932 2.987 924,714 +0.06(+2.21%)
Nov 17, 2023 2.895 2.941 2.886 2.922 450,317 +0.06(+1.93%)
Nov 16, 2023 2.913 2.941 2.840 2.867 834,113 -0.05(-1.58%)
Nov 15, 2023 2.904 2.932 2.895 2.913 375,862 +0.04(+1.28%)
Nov 14, 2023 2.803 2.886 2.803 2.876 800,569 +0.11(+4.00%)
Nov 13, 2023 2.793 2.793 2.710 2.766 578,195 -0.01(-0.33%)
Nov 10, 2023 2.766 2.803 2.738 2.775 549,634 +0.04(+1.35%)
Nov 09, 2023 2.784 2.812 2.729 2.738 416,309 -0.03(-1.00%)
Nov 08, 2023 2.821 2.823 2.757 2.766 756,324 -0.07(-2.60%)
Nov 07, 2023 2.849 2.858 2.821 2.840 772,458 -0.01(-0.32%)
Nov 06, 2023 2.886 2.886 2.840 2.849 917,480 +0.00(+0.00%)
Nov 03, 2023 2.858 2.876 2.840 2.849 515,313 +0.04(+1.31%)
Nov 02, 2023 2.793 2.830 2.784 2.812 646,336 +0.03(+0.99%)
Nov 01, 2023 2.692 2.784 2.687 2.784 418,213 +0.10(+3.78%)
Oct 31, 2023 2.683 2.738 2.655 2.683 663,538 +0.02(+0.69%)
Oct 30, 2023 2.674 2.692 2.628 2.664 872,050 +0.01(+0.35%)
Oct 27, 2023 2.664 2.692 2.632 2.655 451,482 +0.02(+0.70%)
Oct 26, 2023 2.637 2.678 2.618 2.637 1,423,795 -0.01(-0.35%)
Oct 25, 2023 2.655 2.775 2.637 2.646 1,236,895 +0.00(+0.00%)
Oct 24, 2023 2.600 2.710 2.600 2.646 2,446,242 +0.09(+3.61%)
Oct 23, 2023 2.563 2.609 2.512 2.554 736,665 +0.00(+0.00%)
Oct 20, 2023 2.618 2.618 2.549 2.554 588,770 -0.05(-1.77%)
Oct 19, 2023 2.637 2.655 2.591 2.600 1,327,049 -0.02(-0.70%)
Oct 18, 2023 2.646 2.646 2.595 2.618 1,964,238 -0.04(-1.39%)
Oct 17, 2023 2.581 2.664 2.581 2.655 1,293,762 +0.06(+2.13%)
Oct 16, 2023 2.683 2.698 2.591 2.600 1,486,515 -0.06(-2.08%)
Oct 13, 2023 2.664 2.683 2.641 2.655 653,579 +0.00(+0.00%)
Oct 12, 2023 2.720 2.720 2.621 2.655 725,212 -0.04(-1.37%)
Oct 11, 2023 2.674 2.724 2.664 2.692 912,013 +0.02(+0.69%)
Oct 10, 2023 2.720 2.720 2.655 2.674 1,008,304 -0.07(-2.68%)
Oct 09, 2023 2.609 2.757 2.609 2.747 951,739 +0.14(+5.30%)
Oct 06, 2023 2.554 2.618 2.498 2.609 674,809 +0.03(+1.07%)
Oct 05, 2023 2.655 2.655 2.572 2.581 583,184 -0.06(-2.10%)
Oct 04, 2023 2.627 2.655 2.554 2.637 987,602 +0.01(+0.35%)
Oct 03, 2023 2.720 2.720 2.618 2.627 928,578 -0.06(-2.40%)
Oct 02, 2023 2.710 2.729 2.618 2.692 1,775,818 -0.04(-1.35%)
Sep 29, 2023 2.738 2.775 2.720 2.729 782,156 +0.04(+1.37%)
Sep 28, 2023 2.738 2.738 2.687 2.692 829,382 -0.03(-1.02%)
Sep 27, 2023 2.766 2.803 2.683 2.720 977,748 -0.04(-1.34%)
Sep 26, 2023 2.803 2.821 2.757 2.757 870,565 -0.08(-2.92%)
Sep 25, 2023 2.830 2.858 2.803 2.840 857,098 +0.00(+0.00%)
Sep 22, 2023 2.840 2.853 2.793 2.840 771,020 +0.02(+0.65%)
Sep 21, 2023 2.876 2.886 2.816 2.821 474,268 -0.09(-3.16%)
Sep 20, 2023 2.996 2.996 2.895 2.913 529,365 -0.06(-2.17%)
Sep 19, 2023 3.005 3.005 2.950 2.978 686,388 -0.02(-0.62%)
Sep 18, 2023 3.042 3.042 2.950 2.996 694,475 -0.05(-1.51%)
Sep 15, 2023 2.941 3.047 2.927 3.042 3,217,799 +0.14(+4.76%)
Sep 14, 2023 2.895 2.922 2.886 2.904 878,029 +0.03(+0.96%)
Sep 13, 2023 2.849 2.913 2.821 2.876 711,957 +0.05(+1.63%)
Sep 12, 2023 2.766 2.849 2.743 2.830 1,088,400 +0.06(+2.33%)
Sep 11, 2023 2.729 2.803 2.710 2.766 1,417,400 +0.06(+2.39%)
Sep 08, 2023 2.812 2.812 2.692 2.701 1,716,669 -0.12(-4.25%)
Sep 07, 2023 2.895 2.895 2.821 2.821 921,862 -0.06(-2.24%)
Sep 06, 2023 2.876 2.922 2.849 2.886 981,019 +0.01(+0.32%)
Sep 05, 2023 3.015 3.024 2.876 2.876 950,343 -0.15(-4.88%)
Sep 01, 2023 3.079 3.111 3.015 3.024 594,864 -0.02(-0.61%)
Aug 31, 2023 3.061 3.079 3.010 3.042 1,601,148 -0.03(-0.90%)
Aug 30, 2023 3.024 3.125 3.019 3.070 1,562,469 +0.04(+1.22%)
Aug 29, 2023 2.969 3.042 2.959 3.033 1,126,818 +0.02(+0.61%)
Aug 28, 2023 3.070 3.107 3.005 3.015 2,679,131 -0.01(-0.30%)
Aug 25, 2023 3.061 3.087 3.001 3.024 899,737 -0.01(-0.30%)
Aug 24, 2023 3.070 3.079 3.024 3.033 975,572 -0.01(-0.30%)
Aug 23, 2023 3.024 3.088 3.005 3.042 1,038,441 +0.06(+1.85%)
Aug 22, 2023 2.969 2.996 2.955 2.987 1,063,117 +0.03(+0.93%)
Aug 21, 2023 2.969 2.987 2.941 2.959 555,360 +0.01(+0.31%)
Aug 18, 2023 2.969 3.005 2.936 2.950 1,075,822 -0.04(-1.23%)
Aug 17, 2023 2.950 3.052 2.950 2.987 1,367,934 +0.04(+1.25%)
Aug 16, 2023 2.895 3.015 2.895 2.950 1,174,209 +0.03(+0.95%)
Aug 15, 2023 2.987 2.987 2.876 2.922 1,009,587 -0.06(-2.16%)
Aug 14, 2023 2.978 3.015 2.922 2.987 1,288,736 +0.01(+0.31%)
Aug 11, 2023 3.024 3.042 2.969 2.978 601,317 -0.05(-1.52%)
Aug 10, 2023 3.015 3.061 3.005 3.024 1,332,865 +0.06(+1.86%)
Aug 09, 2023 2.978 3.033 2.950 2.969 1,316,384 -0.01(-0.31%)
Aug 08, 2023 2.950 3.019 2.858 2.978 1,045,562 -0.02(-0.62%)
Aug 07, 2023 2.978 3.033 2.978 2.996 1,454,525 +0.02(+0.62%)
Aug 04, 2023 3.061 3.075 2.969 2.978 884,870 -0.06(-1.82%)
Aug 03, 2023 3.098 3.098 3.005 3.033 1,463,208 -0.06(-2.08%)
Aug 02, 2023 3.153 3.153 3.088 3.098 1,399,207 -0.06(-2.04%)
Aug 01, 2023 3.144 3.181 3.125 3.162 1,425,837 +0.02(+0.59%)
Jul 31, 2023 3.190 3.190 3.116 3.144 1,705,978 -0.02(-0.58%)
Jul 28, 2023 3.107 3.217 3.107 3.162 2,535,572 +0.07(+2.39%)
Jul 27, 2023 3.264 3.264 3.079 3.088 1,896,290 -0.12(-3.74%)
Jul 26, 2023 3.430 3.439 3.125 3.208 7,132,076 -0.27(-7.69%)
Jul 25, 2023 3.522 3.591 3.471 3.476 3,561,841 +0.05(+1.34%)
Jul 24, 2023 3.291 3.439 3.273 3.430 4,323,123 +0.12(+3.62%)
Jul 21, 2023 3.337 3.365 3.291 3.310 1,770,449 -0.02(-0.55%)
Jul 20, 2023 3.476 3.503 3.310 3.328 1,437,579 -0.14(-3.99%)
Jul 19, 2023 3.439 3.476 3.337 3.466 1,698,865 +0.12(+3.58%)
Jul 18, 2023 3.310 3.370 3.264 3.347 1,965,707 +0.10(+3.12%)
Jul 17, 2023 3.236 3.310 3.208 3.245 1,642,513 -0.05(-1.40%)
Jul 14, 2023 3.393 3.420 3.273 3.291 3,091,488 -0.06(-1.92%)
Jul 13, 2023 3.319 3.411 3.314 3.356 4,052,194 +0.06(+1.96%)
Jul 12, 2023 3.254 3.300 3.190 3.291 2,082,919 +0.10(+3.18%)
Jul 11, 2023 3.171 3.227 3.116 3.190 2,648,032 +0.04(+1.17%)
Jul 10, 2023 3.079 3.162 3.043 3.153 2,274,256 +0.10(+3.32%)
Jul 07, 2023 3.042 3.088 3.005 3.052 2,092,307 +0.02(+0.61%)
Jul 06, 2023 3.033 3.033 2.955 3.033 2,150,010 -0.01(-0.30%)
Jul 05, 2023 3.024 3.052 2.969 3.042 2,747,852 +0.00(+0.00%)
Jul 03, 2023 3.070 3.116 3.005 3.042 2,001,578 -0.03(-0.90%)
Jun 30, 2023 3.098 3.098 3.061 3.070 1,252,800 +0.00(+0.00%)
Jun 29, 2023 3.135 3.135 3.061 3.070 2,162,383 -0.03(-0.89%)
Jun 28, 2023 3.181 3.181 3.079 3.098 3,116,460 -0.06(-2.04%)
Jun 27, 2023 3.116 3.208 3.080 3.162 5,307,398 +0.06(+1.78%)
Jun 26, 2023 3.042 3.135 3.042 3.107 859,049 +0.03(+0.90%)
Jun 23, 2023 3.098 3.104 3.052 3.079 953,572 -0.05(-1.48%)
Jun 22, 2023 3.098 3.162 3.033 3.125 1,404,491 +0.06(+1.80%)
Jun 21, 2023 3.061 3.158 3.034 3.070 1,525,972 +0.01(+0.30%)
Jun 20, 2023 3.125 3.125 3.005 3.061 2,114,142 -0.06(-1.78%)
Jun 16, 2023 3.005 3.135 2.941 3.116 3,645,012 +0.12(+4.00%)
Jun 15, 2023 2.969 3.001 2.904 2.996 2,195,450 +0.53(+21.53%)
May 08, 2023 2.433 2.490 2.413 2.466 1,333,390 +0.06(+2.40%)
May 05, 2023 2.309 2.441 2.309 2.408 1,585,437 +0.10(+4.29%)
May 04, 2023 2.334 2.367 2.268 2.309 3,080,916 -0.02(-1.06%)
May 03, 2023 2.301 2.383 2.301 2.334 3,414,170 +0.02(+1.07%)
May 02, 2023 2.309 2.342 2.264 2.309 843,416 -0.02(-0.71%)
May 01, 2023 2.350 2.375 2.309 2.325 570,608 +0.01(+0.36%)
Apr 28, 2023 2.301 2.371 2.292 2.317 976,206 +0.02(+1.08%)
Apr 27, 2023 2.259 2.354 2.218 2.292 1,417,299 +0.07(+2.96%)
Apr 26, 2023 2.202 2.251 2.169 2.226 796,205 +0.02(+1.12%)
Apr 25, 2023 2.210 2.218 2.165 2.202 471,738 +0.00(+0.00%)
Apr 24, 2023 2.226 2.235 2.144 2.202 436,575 +0.01(+0.38%)
Apr 21, 2023 2.243 2.264 2.169 2.193 778,634 -0.07(-2.92%)
Apr 20, 2023 2.259 2.317 2.252 2.259 1,100,742 -0.02(-1.08%)
Apr 19, 2023 2.350 2.350 2.259 2.284 650,011 -0.06(-2.47%)
Apr 18, 2023 2.210 2.350 2.210 2.342 1,517,935 +0.12(+5.19%)
Apr 17, 2023 2.309 2.325 2.218 2.226 800,021 -0.08(-3.57%)
Apr 14, 2023 2.301 2.325 2.268 2.309 774,809 +0.02(+1.08%)
Apr 13, 2023 2.235 2.301 2.235 2.284 740,714 +0.05(+2.21%)
Apr 12, 2023 2.185 2.259 2.177 2.235 1,253,722 +0.07(+3.04%)
Apr 11, 2023 2.053 2.181 2.053 2.169 563,860 +0.07(+3.54%)
Apr 10, 2023 2.144 2.144 2.074 2.094 292,781 -0.03(-1.55%)
Apr 06, 2023 2.070 2.132 2.061 2.127 504,018 +0.06(+2.79%)
Apr 05, 2023 2.053 2.078 2.045 2.070 422,135 +0.01(+0.40%)
Apr 04, 2023 2.144 2.144 2.012 2.061 493,118 -0.07(-3.47%)
Apr 03, 2023 2.226 2.243 2.127 2.136 645,275 -0.09(-4.07%)
Mar 31, 2023 2.160 2.226 2.152 2.226 880,019 +0.12(+5.47%)
Mar 30, 2023 2.037 2.132 2.037 2.111 908,243 +0.08(+4.07%)
Mar 29, 2023 1.987 2.049 1.954 2.028 468,013 +0.07(+3.36%)
Mar 28, 2023 1.930 2.000 1.930 1.963 325,459 +0.03(+1.71%)
Mar 27, 2023 1.938 1.983 1.921 1.930 305,979 -0.01(-0.43%)
Mar 24, 2023 1.921 1.938 1.888 1.938 242,504 +0.02(+0.86%)
Mar 23, 2023 1.888 1.942 1.872 1.921 571,413 +0.05(+2.64%)
Mar 22, 2023 1.872 1.905 1.855 1.872 327,135 -0.02(-0.87%)
Mar 21, 2023 1.864 1.913 1.864 1.888 471,010 +0.03(+1.78%)
Mar 20, 2023 1.839 1.884 1.831 1.855 329,432 +0.02(+1.35%)
Mar 17, 2023 1.930 1.961 1.814 1.831 852,670 -0.11(-5.53%)
Mar 16, 2023 1.905 2.004 1.888 1.938 447,151 +0.02(+1.29%)
Mar 15, 2023 1.880 1.930 1.872 1.913 422,436 -0.03(-1.69%)
Mar 14, 2023 1.864 1.975 1.864 1.946 612,215 +0.08(+4.42%)
Mar 13, 2023 1.938 1.963 1.864 1.864 524,564 -0.09(-4.64%)
Mar 10, 2023 2.028 2.028 1.938 1.954 344,762 -0.07(-3.66%)
Mar 09, 2023 1.971 2.053 1.971 2.028 510,796 +0.03(+1.65%)
Mar 08, 2023 1.938 1.996 1.930 1.996 387,393 +0.07(+3.42%)
Mar 07, 2023 1.930 1.938 1.864 1.930 447,823 -0.02(-1.27%)
Mar 06, 2023 1.971 1.971 1.921 1.954 390,141 -0.01(-0.42%)
Mar 03, 2023 1.979 1.979 1.930 1.963 460,718 +0.01(+0.42%)
Mar 02, 2023 1.913 1.979 1.905 1.954 611,017 +0.05(+2.60%)
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.