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 )

2.880 -0.080 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2018 3.644 3.657 3.538 3.544 1,393,733 -0.09(-2.38%)
May 30, 2018 3.631 3.666 3.611 3.631 588,627 -0.01(-0.18%)
May 29, 2018 3.750 3.763 3.614 3.637 286,653 -0.12(-3.18%)
May 25, 2018 3.757 3.757 3.757 0 -0.01(-0.35%)
May 24, 2018 3.843 3.843 3.757 3.770 1,780,876 -0.07(-1.73%)
May 23, 2018 3.810 3.856 3.770 3.836 484,108 +0.03(+0.70%)
May 22, 2018 3.763 3.830 3.724 3.810 435,373 +0.06(+1.59%)
May 21, 2018 3.770 3.803 3.734 3.750 575,376 -0.01(-0.18%)
May 18, 2018 3.737 3.770 3.724 3.757 580,913 +0.01(+0.18%)
May 17, 2018 3.757 3.770 3.730 3.750 909,255 -0.02(-0.53%)
May 16, 2018 3.816 3.863 3.753 3.770 447,699 -0.03(-0.87%)
May 15, 2018 3.836 3.843 3.783 3.803 504,191 -0.05(-1.21%)
May 14, 2018 3.856 3.903 3.790 3.850 725,673 -0.01(-0.34%)
May 11, 2018 3.896 3.929 3.850 3.863 576,452 -0.05(-1.36%)
May 10, 2018 3.763 3.962 3.763 3.916 730,245 +0.17(+4.57%)
May 09, 2018 3.822 3.822 3.732 3.745 659,656 -0.04(-1.02%)
May 08, 2018 3.854 3.854 3.751 3.784 1,107,068 -0.05(-1.34%)
May 07, 2018 3.822 3.861 3.809 3.835 854,498 +0.00(+0.00%)
May 04, 2018 3.887 3.983 3.822 3.835 573,973 -0.03(-0.83%)
May 03, 2018 3.938 3.938 3.861 3.867 570,381 -0.06(-1.48%)
May 02, 2018 3.957 3.970 3.874 3.925 760,009 -0.05(-1.13%)
May 01, 2018 4.009 4.009 3.945 3.970 141,835 -0.03(-0.80%)
Apr 30, 2018 4.093 4.093 3.970 4.002 698,829 -0.06(-1.58%)
Apr 27, 2018 4.080 4.080 4.012 4.067 592,331 +0.01(+0.32%)
Apr 26, 2018 4.093 4.105 4.015 4.054 501,216 -0.02(-0.47%)
Apr 25, 2018 4.105 4.112 4.041 4.073 655,994 -0.03(-0.78%)
Apr 24, 2018 4.093 4.138 4.076 4.105 828,877 +0.01(+0.31%)
Apr 23, 2018 4.138 4.150 4.060 4.093 503,737 -0.03(-0.78%)
Apr 20, 2018 4.176 4.195 4.109 4.125 521,052 -0.05(-1.08%)
Apr 19, 2018 4.170 4.183 4.138 4.170 410,530 +0.01(+0.31%)
Apr 18, 2018 4.105 4.189 4.105 4.157 743,803 +0.05(+1.25%)
Apr 17, 2018 4.189 4.208 4.083 4.105 868,336 -0.08(-1.85%)
Apr 16, 2018 4.150 4.183 4.125 4.183 508,799 +0.06(+1.40%)
Apr 13, 2018 4.183 4.224 4.099 4.125 775,823 -0.06(-1.38%)
Apr 12, 2018 4.131 4.195 4.131 4.183 876,529 +0.05(+1.25%)
Apr 11, 2018 4.073 4.176 4.060 4.131 875,430 +0.06(+1.42%)
Apr 10, 2018 4.002 4.080 4.002 4.073 390,551 +0.08(+1.93%)
Apr 09, 2018 4.002 4.047 3.980 3.996 1,291,054 +0.00(+0.00%)
Apr 06, 2018 4.035 4.054 3.964 3.996 826,345 -0.05(-1.27%)
Apr 05, 2018 4.022 4.112 4.022 4.047 1,628,449 +0.04(+0.96%)
Apr 04, 2018 4.086 4.086 3.977 4.009 548,258 -0.08(-1.89%)
Apr 03, 2018 4.067 4.105 4.035 4.086 655,088 +0.03(+0.79%)
Apr 02, 2018 4.105 4.118 4.035 4.054 597,556 -0.06(-1.56%)
Mar 29, 2018 4.118 4.118 4.118 0 +0.03(+0.63%)
Mar 28, 2018 4.041 4.138 4.009 4.093 686,912 +0.05(+1.27%)
Mar 27, 2018 4.002 4.080 3.996 4.041 438,030 +0.03(+0.80%)
Mar 26, 2018 3.957 4.009 3.957 4.009 521,394 +0.10(+2.64%)
Mar 23, 2018 3.983 4.006 3.893 3.906 601,002 -0.05(-1.30%)
Mar 22, 2018 3.990 4.003 3.912 3.957 671,390 -0.05(-1.13%)
Mar 21, 2018 4.041 4.041 3.925 4.002 1,791,859 -0.02(-0.48%)
Mar 20, 2018 4.138 4.138 4.009 4.022 499,246 -0.10(-2.50%)
Mar 19, 2018 4.073 4.125 4.041 4.125 685,018 +0.03(+0.79%)
Mar 16, 2018 4.022 4.112 4.015 4.093 782,120 +0.08(+1.92%)
Mar 15, 2018 4.073 4.105 3.996 4.015 475,725 -0.06(-1.58%)
Mar 14, 2018 4.093 4.093 4.047 4.080 448,683 +0.01(+0.16%)
Mar 13, 2018 4.093 4.132 4.041 4.073 525,440 -0.01(-0.31%)
Mar 12, 2018 4.093 4.093 4.054 4.086 256,467 +0.00(+0.00%)
Mar 09, 2018 4.009 4.099 4.009 4.086 1,468,860 +0.09(+2.25%)
Mar 08, 2018 3.990 4.015 3.945 3.996 407,630 +0.02(+0.49%)
Mar 07, 2018 4.002 3.919 3.977 435,135 +0.01(+0.32%)
Mar 06, 2018 3.983 4.028 3.945 3.964 316,191 +0.00(+0.00%)
Mar 05, 2018 3.912 3.977 3.880 3.964 393,749 +0.01(+0.33%)
Mar 02, 2018 3.970 3.970 3.854 3.951 814,074 -0.01(-0.32%)
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.