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 )

2.650 -0.010 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2020 3.062 3.198 3.055 3.148 1,620,303 +0.02(+0.69%)
Feb 27, 2020 3.227 3.227 3.116 3.127 1,545,186 -0.08(-2.46%)
Feb 26, 2020 3.306 3.312 3.202 3.206 963,282 -0.05(-1.54%)
Feb 25, 2020 3.328 3.338 3.242 3.256 2,723,693 -0.04(-1.09%)
Feb 24, 2020 3.277 3.349 3.227 3.292 591,803 -0.04(-1.29%)
Feb 21, 2020 3.356 3.406 3.319 3.335 1,027,400 -0.01(-0.43%)
Feb 20, 2020 3.342 3.353 3.277 3.349 1,117,743 +0.02(+0.65%)
Feb 19, 2020 3.428 3.428 3.285 3.328 597,438 -0.10(-2.93%)
Feb 18, 2020 3.449 3.449 3.338 3.428 655,673 -0.05(-1.44%)
Feb 14, 2020 3.457 3.500 3.446 3.478 409,259 +0.01(+0.21%)
Feb 13, 2020 3.457 3.482 3.424 3.471 449,932 +0.01(+0.21%)
Feb 12, 2020 3.485 3.503 3.442 3.464 659,595 -0.02(-0.62%)
Feb 11, 2020 3.493 3.518 3.471 3.485 595,479 +0.00(+0.00%)
Feb 10, 2020 3.471 3.493 3.442 3.485 1,544,971 +0.00(+0.00%)
Feb 07, 2020 3.500 3.518 3.471 3.485 356,829 -0.04(-1.22%)
Feb 06, 2020 3.536 3.557 3.513 3.528 336,420 -0.01(-0.20%)
Feb 05, 2020 3.550 3.566 3.503 3.536 1,858,758 +0.01(+0.20%)
Feb 04, 2020 3.471 3.568 3.442 3.528 1,626,645 +0.09(+2.50%)
Feb 03, 2020 3.406 3.475 3.399 3.442 1,563,132 +0.06(+1.69%)
Jan 31, 2020 3.392 3.406 3.363 3.385 1,235,307 -0.01(-0.42%)
Jan 30, 2020 3.306 3.417 3.227 3.399 1,723,587 +0.04(+1.28%)
Jan 29, 2020 3.428 3.428 3.342 3.356 708,281 -0.02(-0.64%)
Jan 28, 2020 3.363 3.421 3.363 3.378 423,251 +0.02(+0.64%)
Jan 27, 2020 3.421 3.435 3.328 3.356 531,025 -0.14(-4.10%)
Jan 24, 2020 3.500 3.538 3.482 3.500 405,773 +0.01(+0.21%)
Jan 23, 2020 3.514 3.521 3.464 3.493 537,016 -0.02(-0.65%)
Jan 22, 2020 3.501 3.526 3.494 3.515 1,018,183 +0.01(+0.20%)
Jan 21, 2020 3.523 3.537 3.487 3.508 871,458 -0.05(-1.40%)
Jan 17, 2020 3.580 3.583 3.523 3.558 561,931 -0.01(-0.40%)
Jan 16, 2020 3.580 3.580 3.544 3.573 480,437 +0.01(+0.20%)
Jan 15, 2020 3.615 3.644 3.558 3.565 486,742 -0.04(-1.19%)
Jan 14, 2020 3.551 3.615 3.537 3.608 910,969 +0.06(+1.81%)
Jan 13, 2020 3.537 3.565 3.480 3.544 773,796 +0.01(+0.40%)
Jan 10, 2020 3.480 3.544 3.451 3.530 759,104 +0.05(+1.43%)
Jan 09, 2020 3.494 3.494 3.448 3.480 374,724 +0.00(+0.00%)
Jan 08, 2020 3.430 3.508 3.409 3.480 3,292,329 +0.06(+1.67%)
Jan 07, 2020 3.444 3.501 3.401 3.423 899,373 -0.04(-1.03%)
Jan 06, 2020 3.437 3.508 3.387 3.458 1,406,244 +0.02(+0.62%)
Jan 03, 2020 3.401 3.444 3.376 3.437 355,501 +0.01(+0.21%)
Jan 02, 2020 3.423 3.466 3.344 3.430 554,122 +0.04(+1.26%)
Dec 31, 2019 3.344 3.394 3.302 3.387 1,985,480 +0.04(+1.28%)
Dec 30, 2019 3.316 3.366 3.294 3.344 432,678 +0.01(+0.21%)
Dec 27, 2019 3.380 3.387 3.323 3.337 345,404 -0.06(-1.89%)
Dec 26, 2019 3.416 3.416 3.359 3.401 336,767 +0.00(+0.00%)
Dec 24, 2019 3.359 3.423 3.337 3.401 255,091 +0.05(+1.49%)
Dec 23, 2019 3.344 3.380 3.302 3.351 499,813 -0.01(-0.21%)
Dec 20, 2019 3.337 3.380 3.330 3.359 699,784 +0.03(+0.86%)
Dec 19, 2019 3.373 3.380 3.323 3.330 460,113 -0.04(-1.06%)
Dec 18, 2019 3.337 3.394 3.337 3.366 617,784 -0.01(-0.21%)
Dec 17, 2019 3.380 3.433 3.366 3.373 688,944 +0.01(+0.21%)
Dec 16, 2019 3.330 3.380 3.316 3.366 550,152 +0.04(+1.29%)
Dec 13, 2019 3.316 3.401 3.277 3.323 668,231 +0.02(+0.65%)
Dec 12, 2019 3.266 3.316 3.244 3.302 661,926 +0.03(+0.87%)
Dec 11, 2019 3.237 3.302 3.237 3.273 593,896 +0.04(+1.32%)
Dec 10, 2019 3.152 3.266 3.152 3.230 2,052,758 +0.05(+1.57%)
Dec 09, 2019 3.187 3.252 3.159 3.180 2,608,960 +0.04(+1.36%)
Dec 06, 2019 3.059 3.202 3.052 3.138 3,096,862 +0.06(+1.85%)
Dec 05, 2019 2.931 3.102 2.931 3.080 1,963,938 +0.33(+11.92%)
Dec 04, 2019 2.638 2.774 2.638 2.752 1,130,648 +0.15(+5.75%)
Dec 03, 2019 2.617 2.688 2.603 2.603 674,456 -0.04(-1.62%)
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.