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 )

3.199 +0.069 (+2.20%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 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, 2023 1.902 1.953 1.879 1.884 306,981 +0.00(+0.00%)
Feb 27, 2023 1.902 1.946 1.884 1.884 231,837 -0.01(-0.47%)
Feb 24, 2023 1.919 1.955 1.888 1.893 452,758 -0.05(-2.73%)
Feb 23, 2023 1.955 1.994 1.946 1.946 347,513 +0.00(+0.00%)
Feb 22, 2023 1.928 2.017 1.928 1.946 292,087 +0.02(+0.92%)
Feb 21, 2023 1.946 1.972 1.910 1.928 314,024 -0.01(-0.46%)
Feb 17, 2023 1.990 1.999 1.937 1.937 227,801 -0.04(-2.23%)
Feb 16, 2023 1.902 2.016 1.884 1.981 499,532 +0.07(+3.70%)
Feb 15, 2023 1.955 1.955 1.893 1.910 486,650 -0.04(-1.82%)
Feb 14, 2023 1.946 1.963 1.928 1.946 365,206 +0.02(+0.92%)
Feb 13, 2023 1.972 2.017 1.928 1.928 442,452 -0.06(-3.11%)
Feb 10, 2023 1.946 1.999 1.946 1.990 216,045 +0.07(+3.69%)
Feb 09, 2023 1.937 1.955 1.893 1.919 240,467 -0.01(-0.46%)
Feb 08, 2023 1.937 1.950 1.910 1.928 216,668 -0.02(-0.91%)
Feb 07, 2023 1.902 1.955 1.902 1.946 342,000 +0.07(+3.77%)
Feb 06, 2023 1.963 1.963 1.875 1.875 260,525 -0.09(-4.50%)
Feb 03, 2023 2.025 2.025 1.955 1.963 275,605 -0.07(-3.48%)
Feb 02, 2023 2.034 2.078 2.017 2.034 311,442 +0.03(+1.32%)
Feb 01, 2023 1.990 2.032 1.972 2.008 462,657 +0.01(+0.44%)
Jan 31, 2023 1.999 2.043 1.999 1.999 256,342 -0.01(-0.44%)
Jan 30, 2023 2.025 2.025 1.972 2.008 411,602 -0.02(-0.87%)
Jan 27, 2023 1.990 2.043 1.990 2.025 224,919 +0.01(+0.44%)
Jan 26, 2023 2.043 2.043 1.977 2.017 229,364 -0.01(-0.44%)
Jan 25, 2023 1.955 2.025 1.955 2.025 194,922 +0.02(+0.88%)
Jan 24, 2023 2.043 2.070 1.990 2.008 336,904 -0.02(-0.87%)
Jan 23, 2023 1.946 2.043 1.946 2.025 534,599 +0.12(+6.51%)
Jan 20, 2023 1.893 1.963 1.866 1.902 559,405 +0.03(+1.42%)
Jan 19, 2023 1.857 1.937 1.857 1.875 579,965 +0.00(+0.03%)
Jan 18, 2023 1.927 1.927 1.866 1.874 476,575 -0.01(-0.47%)
Jan 17, 2023 1.918 1.962 1.874 1.883 424,504 -0.04(-1.83%)
Jan 13, 2023 1.927 1.945 1.910 1.918 228,159 -0.03(-1.35%)
Jan 12, 2023 1.936 1.980 1.910 1.945 429,426 +0.00(+0.00%)
Jan 11, 2023 1.874 1.988 1.839 1.945 529,910 +0.08(+4.23%)
Jan 10, 2023 1.953 1.953 1.866 1.866 257,521 -0.08(-4.05%)
Jan 09, 2023 1.883 1.953 1.883 1.945 286,679 +0.06(+3.26%)
Jan 06, 2023 1.874 1.943 1.874 1.883 327,034 +0.03(+1.42%)
Jan 05, 2023 1.769 1.872 1.769 1.857 433,521 +0.07(+3.92%)
Jan 04, 2023 1.857 1.892 1.774 1.787 734,211 -0.07(-3.77%)
Jan 03, 2023 1.980 1.988 1.857 1.857 263,605 -0.11(-5.78%)
Dec 30, 2022 1.927 1.997 1.927 1.971 491,350 +0.03(+1.35%)
Dec 29, 2022 1.918 1.962 1.901 1.945 432,030 +0.04(+2.30%)
Dec 28, 2022 1.927 1.949 1.892 1.901 487,524 -0.03(-1.36%)
Dec 27, 2022 1.962 1.962 1.910 1.927 228,380 -0.03(-1.35%)
Dec 23, 2022 1.901 1.962 1.874 1.953 586,286 +0.05(+2.76%)
Dec 22, 2022 1.927 1.936 1.813 1.901 566,704 -0.03(-1.36%)
Dec 21, 2022 1.910 1.931 1.888 1.927 973,913 +0.04(+1.85%)
Dec 20, 2022 1.787 1.896 1.787 1.892 467,321 +0.09(+4.85%)
Dec 19, 2022 1.787 1.831 1.769 1.804 481,896 +0.00(+0.00%)
Dec 16, 2022 1.699 1.804 1.699 1.804 4,861,993 +0.05(+3.00%)
Dec 15, 2022 1.769 1.809 1.726 1.752 1,025,677 -0.05(-2.91%)
Dec 14, 2022 1.848 1.874 1.774 1.804 939,559 -0.04(-2.37%)
Dec 13, 2022 1.857 1.910 1.835 1.848 1,408,937 +0.04(+2.43%)
Dec 12, 2022 1.874 1.896 1.796 1.804 1,645,174 -0.11(-5.94%)
Dec 09, 2022 1.822 1.918 1.787 1.918 884,229 +0.12(+6.83%)
Dec 08, 2022 1.822 1.874 1.782 1.796 497,644 -0.03(-1.44%)
Dec 07, 2022 1.901 1.910 1.804 1.822 545,812 -0.07(-3.70%)
Dec 06, 2022 1.796 1.914 1.796 1.892 1,484,303 +0.14(+8.00%)
Dec 05, 2022 1.813 1.813 1.752 1.752 569,208 -0.05(-2.91%)
Dec 02, 2022 1.804 1.866 1.796 1.804 497,690 -0.04(-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.