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 )

3.015 +0.085 (+2.90%)
Streaming Delayed Price Updated: 11:56 AM 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, 2020 2.738 2.829 2.731 2.808 640,371 +0.00(+0.00%)
Apr 29, 2020 2.682 2.854 2.682 2.808 1,083,230 +0.11(+4.16%)
Apr 28, 2020 2.521 2.745 2.521 2.696 1,136,441 +0.15(+5.77%)
Apr 27, 2020 2.458 2.612 2.458 2.549 812,730 +0.09(+3.70%)
Apr 24, 2020 2.535 2.570 2.457 2.458 459,675 -0.06(-2.50%)
Apr 23, 2020 2.563 2.584 2.486 2.521 1,138,430 -0.04(-1.64%)
Apr 22, 2020 2.591 2.605 2.556 2.563 612,865 +0.00(+0.00%)
Apr 21, 2020 2.549 2.637 2.538 2.563 927,288 -0.04(-1.35%)
Apr 20, 2020 2.654 2.703 2.598 2.598 1,181,994 -0.09(-3.39%)
Apr 17, 2020 2.752 2.833 2.682 2.689 1,195,242 -0.02(-0.78%)
Apr 16, 2020 2.717 2.805 2.703 2.710 1,373,166 -0.04(-1.53%)
Apr 15, 2020 2.647 2.819 2.612 2.752 1,463,283 +0.01(+0.26%)
Apr 14, 2020 2.710 2.836 2.707 2.745 1,147,429 +0.04(+1.29%)
Apr 13, 2020 2.661 2.781 2.647 2.710 2,480,262 +0.01(+0.26%)
Apr 09, 2020 2.668 2.815 2.644 2.703 1,930,095 +0.05(+1.85%)
Apr 08, 2020 2.584 2.724 2.535 2.654 1,750,987 +0.13(+5.28%)
Apr 07, 2020 2.647 2.733 2.521 2.521 1,997,858 -0.09(-3.49%)
Apr 06, 2020 2.528 2.670 2.528 2.612 1,368,628 +0.14(+5.67%)
Apr 03, 2020 2.472 2.602 2.423 2.472 1,566,238 +0.06(+2.62%)
Apr 02, 2020 2.304 2.507 2.262 2.409 2,200,899 +0.11(+4.88%)
Apr 01, 2020 2.248 2.360 2.248 2.297 1,019,573 -0.03(-1.20%)
Mar 31, 2020 2.206 2.458 2.199 2.325 1,494,221 +0.12(+5.40%)
Mar 30, 2020 2.360 2.381 2.199 2.206 2,404,639 -0.09(-3.96%)
Mar 27, 2020 2.297 2.367 2.213 2.297 2,309,088 +0.00(+0.00%)
Mar 26, 2020 2.479 2.563 2.237 2.297 1,968,561 -0.06(-2.67%)
Mar 25, 2020 2.192 2.402 2.192 2.360 1,622,509 +0.11(+4.66%)
Mar 24, 2020 2.311 2.388 2.234 2.255 1,177,920 +0.08(+3.54%)
Mar 23, 2020 2.199 2.388 2.150 2.178 1,130,910 -0.04(-1.58%)
Mar 20, 2020 2.374 2.549 2.192 2.213 1,701,328 -0.23(-9.46%)
Mar 19, 2020 2.108 2.493 2.087 2.444 927,765 +0.34(+16.33%)
Mar 18, 2020 2.269 2.318 2.066 2.101 1,188,566 -0.25(-10.71%)
Mar 17, 2020 2.486 2.556 2.206 2.353 753,214 -0.04(-1.47%)
Mar 16, 2020 2.703 2.738 2.388 2.388 1,673,369 -0.48(-16.83%)
Mar 13, 2020 2.878 2.899 2.679 2.871 1,363,176 +0.04(+1.48%)
Mar 12, 2020 2.801 3.011 2.612 2.829 2,965,790 -0.08(-2.65%)
Mar 11, 2020 2.913 2.934 2.822 2.906 1,559,584 -0.05(-1.66%)
Mar 10, 2020 2.934 2.990 2.871 2.955 1,347,122 +0.05(+1.69%)
Mar 09, 2020 2.976 2.990 2.808 2.906 1,863,744 -0.13(-4.38%)
Mar 06, 2020 3.018 3.074 2.990 3.039 1,082,001 -0.01(-0.46%)
Mar 05, 2020 3.081 3.110 3.025 3.053 1,670,401 -0.05(-1.58%)
Mar 04, 2020 3.088 3.148 3.081 3.102 1,906,881 +0.03(+0.91%)
Mar 03, 2020 3.095 3.176 3.053 3.074 2,847,939 -0.03(-0.90%)
Mar 02, 2020 3.081 3.165 3.081 3.102 1,969,361 +0.03(+0.91%)
Feb 28, 2020 2.990 3.123 2.983 3.074 1,659,344 +0.02(+0.69%)
Feb 27, 2020 3.151 3.151 3.043 3.053 1,582,418 -0.08(-2.46%)
Feb 26, 2020 3.228 3.234 3.127 3.130 986,493 -0.05(-1.54%)
Feb 25, 2020 3.249 3.260 3.165 3.179 2,789,321 -0.04(-1.09%)
Feb 24, 2020 3.200 3.270 3.151 3.214 606,063 -0.04(-1.29%)
Feb 21, 2020 3.277 3.326 3.241 3.256 1,052,156 -0.01(-0.43%)
Feb 20, 2020 3.263 3.274 3.200 3.270 1,144,675 +0.02(+0.65%)
Feb 19, 2020 3.347 3.347 3.207 3.249 611,834 -0.10(-2.93%)
Feb 18, 2020 3.368 3.368 3.260 3.347 671,472 -0.05(-1.44%)
Feb 14, 2020 3.375 3.417 3.365 3.396 419,120 +0.01(+0.21%)
Feb 13, 2020 3.375 3.400 3.344 3.389 460,773 +0.01(+0.21%)
Feb 12, 2020 3.403 3.421 3.361 3.382 675,489 -0.02(-0.62%)
Feb 11, 2020 3.410 3.435 3.389 3.403 609,827 +0.00(+0.00%)
Feb 10, 2020 3.389 3.410 3.361 3.403 1,582,198 +0.00(+0.00%)
Feb 07, 2020 3.417 3.435 3.389 3.403 365,427 -0.04(-1.22%)
Feb 06, 2020 3.452 3.473 3.430 3.445 344,526 -0.01(-0.20%)
Feb 05, 2020 3.466 3.482 3.421 3.452 1,903,545 +0.01(+0.20%)
Feb 04, 2020 3.389 3.484 3.361 3.445 1,665,839 +0.08(+2.50%)
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.