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 )

2.815 -0.005 (-0.18%)
Streaming Delayed Price Updated: 2:38 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%)
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.