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 )

3.020 +0.090 (+3.07%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 24, 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 (%)
Apr 30, 2018 4.078 4.078 3.957 3.989 701,239 -0.06(-1.58%)
Apr 27, 2018 4.066 4.066 3.998 4.053 594,374 +0.01(+0.32%)
Apr 26, 2018 4.078 4.091 4.002 4.040 502,945 -0.02(-0.47%)
Apr 25, 2018 4.091 4.098 4.027 4.059 658,257 -0.03(-0.78%)
Apr 24, 2018 4.078 4.123 4.062 4.091 831,735 +0.01(+0.31%)
Apr 23, 2018 4.123 4.136 4.046 4.078 505,475 -0.03(-0.78%)
Apr 20, 2018 4.162 4.181 4.094 4.111 522,850 -0.04(-1.08%)
Apr 19, 2018 4.155 4.168 4.123 4.155 411,946 +0.01(+0.31%)
Apr 18, 2018 4.091 4.175 4.091 4.143 746,368 +0.05(+1.25%)
Apr 17, 2018 4.175 4.194 4.069 4.091 871,330 -0.08(-1.85%)
Apr 16, 2018 4.136 4.168 4.111 4.168 510,554 +0.06(+1.40%)
Apr 13, 2018 4.168 4.210 4.085 4.111 778,498 -0.06(-1.38%)
Apr 12, 2018 4.117 4.181 4.117 4.168 879,552 +0.05(+1.25%)
Apr 11, 2018 4.059 4.162 4.046 4.117 878,449 +0.06(+1.42%)
Apr 10, 2018 3.989 4.066 3.989 4.059 391,898 +0.08(+1.93%)
Apr 09, 2018 3.989 4.034 3.966 3.982 1,295,507 +0.00(+0.00%)
Apr 06, 2018 4.021 4.040 3.950 3.982 829,195 -0.05(-1.27%)
Apr 05, 2018 4.008 4.098 4.008 4.034 1,634,065 +0.04(+0.96%)
Apr 04, 2018 4.072 4.072 3.963 3.995 550,149 -0.08(-1.89%)
Apr 03, 2018 4.053 4.091 4.021 4.072 657,348 +0.03(+0.79%)
Apr 02, 2018 4.091 4.104 4.021 4.040 599,616 -0.06(-1.56%)
Mar 29, 2018 4.104 4.104 4.104 0 +0.03(+0.63%)
Mar 28, 2018 4.027 4.123 3.995 4.078 689,281 +0.05(+1.27%)
Mar 27, 2018 3.989 4.066 3.982 4.027 439,541 +0.03(+0.80%)
Mar 26, 2018 3.944 3.995 3.944 3.995 523,193 +0.10(+2.64%)
Mar 23, 2018 3.969 3.992 3.880 3.892 603,075 -0.05(-1.30%)
Mar 22, 2018 3.976 3.989 3.899 3.944 673,706 -0.04(-1.13%)
Mar 21, 2018 4.027 4.027 3.912 3.989 1,798,039 -0.02(-0.48%)
Mar 20, 2018 4.123 4.123 3.995 4.008 500,968 -0.10(-2.50%)
Mar 19, 2018 4.059 4.111 4.027 4.111 687,380 +0.03(+0.79%)
Mar 16, 2018 4.008 4.098 4.002 4.078 784,817 +0.08(+1.92%)
Mar 15, 2018 4.059 4.091 3.982 4.002 477,366 -0.06(-1.58%)
Mar 14, 2018 4.078 4.078 4.034 4.066 450,231 +0.01(+0.16%)
Mar 13, 2018 4.078 4.118 4.027 4.059 527,252 -0.01(-0.32%)
Mar 12, 2018 4.078 4.078 4.040 4.072 257,351 +0.00(+0.00%)
Mar 09, 2018 3.995 4.085 3.995 4.072 1,473,926 +0.09(+2.25%)
Mar 08, 2018 3.976 4.002 3.931 3.982 409,036 +0.02(+0.49%)
Mar 07, 2018 3.989 3.905 3.963 436,636 +0.01(+0.32%)
Mar 06, 2018 3.969 4.014 3.931 3.950 317,281 +0.00(+0.00%)
Mar 05, 2018 3.899 3.963 3.867 3.950 395,107 +0.01(+0.33%)
Mar 02, 2018 3.957 3.957 3.841 3.937 816,882 -0.01(-0.32%)
Mar 01, 2018 3.937 3.963 3.899 3.950 395,938 +0.03(+0.65%)
Feb 28, 2018 3.969 4.021 3.912 3.925 442,239 +0.02(+0.49%)
Feb 27, 2018 4.149 4.149 3.899 3.905 1,698,879 -0.24(-5.87%)
Feb 26, 2018 4.066 4.155 4.066 4.149 797,706 +0.11(+2.70%)
Feb 23, 2018 3.976 4.066 3.944 4.040 1,266,737 +0.08(+1.94%)
Feb 22, 2018 4.008 3.963 824,989 +0.15(+3.87%)
Feb 21, 2018 3.873 3.925 3.803 3.816 1,025,731 -0.07(-1.82%)
Feb 20, 2018 3.957 3.957 3.803 3.886 1,525,709 -0.06(-1.62%)
Feb 16, 2018 3.950 3.950 3.950 0 -0.02(-0.48%)
Feb 15, 2018 3.873 3.969 3.873 3.969 868,474 +0.12(+3.00%)
Feb 14, 2018 3.886 3.899 3.816 3.854 698,229 -0.04(-1.15%)
Feb 13, 2018 3.918 3.943 3.880 3.899 640,985 -0.01(-0.33%)
Feb 12, 2018 3.854 3.925 3.841 3.912 565,730 +0.07(+1.84%)
Feb 09, 2018 3.860 3.892 3.771 3.841 1,076,963 +0.04(+1.01%)
Feb 08, 2018 3.931 4.021 3.790 3.803 864,073 -0.14(-3.58%)
Feb 07, 2018 3.976 4.034 3.931 3.944 802,156 -0.01(-0.16%)
Feb 06, 2018 3.969 4.008 3.921 3.950 686,527 -0.06(-1.60%)
Feb 05, 2018 4.021 4.168 3.989 4.014 416,304 -0.04(-1.11%)
Feb 02, 2018 4.059 4.104 4.040 4.059 509,102 -0.01(-0.16%)
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.