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 )

2.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2019 3.289 3.349 3.202 3.349 703,850 +0.07(+2.03%)
Apr 29, 2019 3.375 3.402 3.275 3.282 309,239 -0.09(-2.76%)
Apr 26, 2019 3.349 3.395 3.349 3.375 131,288 +0.02(+0.60%)
Apr 25, 2019 3.408 3.408 3.349 3.355 323,634 -0.04(-1.18%)
Apr 24, 2019 3.422 3.428 3.362 3.395 984,794 -0.02(-0.58%)
Apr 23, 2019 3.395 3.435 3.388 3.415 252,500 +0.01(+0.39%)
Apr 22, 2019 3.455 3.468 3.395 3.402 103,453 -0.07(-2.11%)
Apr 18, 2019 3.482 3.495 3.462 3.475 106,352 -0.01(-0.38%)
Apr 17, 2019 3.475 3.505 3.468 3.488 316,954 +0.01(+0.19%)
Apr 16, 2019 3.468 3.502 3.428 3.482 224,030 +0.02(+0.58%)
Apr 15, 2019 3.482 3.522 3.448 3.462 464,792 -0.01(-0.38%)
Apr 12, 2019 3.442 3.502 3.382 3.475 225,173 +0.03(+0.97%)
Apr 11, 2019 3.475 3.488 3.432 3.442 238,624 -0.05(-1.52%)
Apr 10, 2019 3.482 3.508 3.448 3.495 179,453 +0.01(+0.38%)
Apr 09, 2019 3.442 3.502 3.422 3.482 398,085 +0.03(+0.77%)
Apr 08, 2019 3.488 3.515 3.448 3.455 497,591 -0.03(-0.95%)
Apr 05, 2019 3.475 3.515 3.475 3.488 516,592 +0.01(+0.38%)
Apr 04, 2019 3.455 3.495 3.422 3.475 379,346 +0.02(+0.58%)
Apr 03, 2019 3.442 3.488 3.442 3.455 487,126 +0.01(+0.39%)
Apr 02, 2019 3.495 3.495 3.442 3.442 909,854 -0.05(-1.34%)
Apr 01, 2019 3.455 3.528 3.428 3.488 462,650 +0.04(+1.16%)
Mar 29, 2019 3.342 3.505 3.335 3.448 2,728,822 +0.12(+3.60%)
Mar 28, 2019 3.349 3.425 3.329 3.329 665,524 -0.02(-0.60%)
Mar 27, 2019 3.382 3.382 3.335 3.349 464,611 -0.06(-1.76%)
Mar 26, 2019 3.455 3.455 3.355 3.408 309,712 -0.04(-1.16%)
Mar 25, 2019 3.322 3.448 3.315 3.448 688,357 +0.15(+4.44%)
Mar 22, 2019 3.388 3.388 3.292 3.302 289,165 -0.11(-3.31%)
Mar 21, 2019 3.422 3.448 3.388 3.415 176,664 -0.01(-0.19%)
Mar 20, 2019 3.455 3.468 3.402 3.422 223,549 -0.03(-0.96%)
Mar 19, 2019 3.468 3.482 3.422 3.455 142,981 -0.01(-0.19%)
Mar 18, 2019 3.422 3.462 3.422 3.462 222,930 +0.05(+1.56%)
Mar 15, 2019 3.422 3.517 3.408 3.408 580,734 +0.01(+0.20%)
Mar 14, 2019 3.422 3.428 3.355 3.402 267,070 -0.01(-0.39%)
Mar 13, 2019 3.435 3.475 3.402 3.415 121,168 -0.02(-0.58%)
Mar 12, 2019 3.442 3.462 3.402 3.435 178,680 -0.01(-0.19%)
Mar 11, 2019 3.428 3.468 3.415 3.442 153,202 +0.02(+0.58%)
Mar 08, 2019 3.402 3.428 3.375 3.422 136,546 +0.00(+0.00%)
Mar 07, 2019 3.442 3.482 3.402 3.422 238,446 -0.02(-0.58%)
Mar 06, 2019 3.495 3.528 3.408 3.442 269,711 -0.05(-1.34%)
Mar 05, 2019 3.475 3.502 3.455 3.488 210,804 +0.01(+0.19%)
Mar 04, 2019 3.462 3.508 3.435 3.482 250,869 +0.03(+0.77%)
Mar 01, 2019 3.475 3.555 3.448 3.455 218,113 -0.02(-0.57%)
Feb 28, 2019 3.588 3.601 3.462 3.475 191,304 -0.15(-4.22%)
Feb 27, 2019 3.661 3.675 3.562 3.628 271,037 -0.03(-0.91%)
Feb 26, 2019 3.695 3.715 3.635 3.661 291,605 -0.03(-0.90%)
Feb 25, 2019 3.708 3.741 3.688 3.695 296,530 -0.01(-0.36%)
Feb 22, 2019 3.728 3.728 3.675 3.708 459,210 +0.03(+0.72%)
Feb 21, 2019 3.628 3.695 3.568 3.681 1,134,818 +0.03(+0.73%)
Feb 20, 2019 3.701 3.701 3.648 3.655 312,473 -0.04(-1.08%)
Feb 19, 2019 3.535 3.715 3.535 3.695 576,590 +0.21(+6.12%)
Feb 15, 2019 3.462 3.502 3.422 3.482 351,505 +0.01(+0.38%)
Feb 14, 2019 3.455 3.495 3.442 3.468 198,061 +0.01(+0.19%)
Feb 13, 2019 3.515 3.522 3.448 3.462 522,297 -0.07(-1.89%)
Feb 12, 2019 3.468 3.542 3.462 3.528 327,284 +0.05(+1.53%)
Feb 11, 2019 3.522 3.522 3.448 3.475 255,239 -0.04(-1.14%)
Feb 08, 2019 3.535 3.562 3.472 3.515 472,729 -0.03(-0.94%)
Feb 07, 2019 3.522 3.548 3.482 3.548 159,577 +0.01(+0.38%)
Feb 06, 2019 3.568 3.588 3.528 3.535 238,533 -0.05(-1.48%)
Feb 05, 2019 3.588 3.608 3.548 3.588 148,365 +0.00(+0.00%)
Feb 04, 2019 3.508 3.588 3.468 3.588 232,217 +0.05(+1.32%)
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.