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 )

2.790 -0.030 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 28, 2019 3.307 3.356 3.224 3.328 600,494 +0.03(+0.84%)
Jun 27, 2019 3.377 3.398 3.290 3.300 279,934 -0.06(-1.86%)
Jun 26, 2019 3.391 3.398 3.300 3.363 441,283 -0.01(-0.41%)
Jun 25, 2019 3.321 3.391 3.321 3.377 2,655,984 +0.05(+1.46%)
Jun 24, 2019 3.321 3.370 3.300 3.328 249,372 +0.01(+0.21%)
Jun 21, 2019 3.272 3.321 3.245 3.321 539,741 +0.05(+1.49%)
Jun 20, 2019 3.245 3.335 3.241 3.272 192,956 +0.03(+1.08%)
Jun 19, 2019 3.189 3.252 3.178 3.238 441,026 +0.05(+1.53%)
Jun 18, 2019 3.224 3.265 3.175 3.189 951,928 -0.02(-0.65%)
Jun 17, 2019 3.252 3.272 3.210 3.210 173,942 -0.03(-1.07%)
Jun 14, 2019 3.252 3.259 3.227 3.245 254,071 -0.03(-0.85%)
Jun 13, 2019 3.238 3.272 3.231 3.272 252,635 +0.03(+1.08%)
Jun 12, 2019 3.279 3.328 3.224 3.238 317,187 -0.06(-1.90%)
Jun 11, 2019 3.286 3.328 3.248 3.300 352,676 +0.03(+1.07%)
Jun 10, 2019 3.245 3.272 3.229 3.265 469,169 +0.01(+0.21%)
Jun 07, 2019 3.286 3.300 3.238 3.258 291,988 -0.03(-0.85%)
Jun 06, 2019 3.363 3.363 3.272 3.286 775,215 -0.01(-0.21%)
Jun 05, 2019 3.300 3.325 3.264 3.293 458,311 -0.01(-0.21%)
Jun 04, 2019 3.272 3.314 3.245 3.300 666,616 +0.03(+0.85%)
Jun 03, 2019 3.210 3.272 3.196 3.272 272,394 +0.07(+2.17%)
May 31, 2019 3.133 3.217 3.112 3.203 463,045 +0.05(+1.54%)
May 30, 2019 3.112 3.217 3.105 3.154 1,014,881 +0.04(+1.34%)
May 29, 2019 3.043 3.147 2.994 3.112 3,173,222 +0.07(+2.29%)
May 28, 2019 3.091 3.112 3.036 3.043 1,113,734 -0.03(-1.13%)
May 24, 2019 3.050 3.119 3.050 3.077 261,684 +0.05(+1.61%)
May 23, 2019 3.022 3.077 3.008 3.029 331,928 -0.02(-0.69%)
May 22, 2019 3.057 3.120 3.015 3.050 324,259 +0.00(+0.00%)
May 21, 2019 3.050 3.098 2.994 3.050 306,453 +0.01(+0.23%)
May 20, 2019 3.036 3.071 3.025 3.043 394,072 +0.01(+0.46%)
May 17, 2019 3.043 3.085 3.015 3.029 1,291,616 -0.04(-1.36%)
May 16, 2019 3.084 3.098 3.054 3.071 542,974 -0.01(-0.45%)
May 15, 2019 3.029 3.091 3.008 3.084 215,817 +0.03(+0.91%)
May 14, 2019 3.057 3.098 2.994 3.057 464,716 +0.01(+0.23%)
May 13, 2019 3.071 3.154 3.015 3.050 332,063 -0.07(-2.23%)
May 10, 2019 3.091 3.161 3.071 3.119 333,496 +0.01(+0.45%)
May 09, 2019 3.064 3.119 3.022 3.105 289,183 -0.00(-0.02%)
May 08, 2019 3.186 3.206 3.053 3.106 497,358 -0.04(-1.27%)
May 07, 2019 3.220 3.226 3.146 3.146 191,549 -0.10(-3.09%)
May 06, 2019 3.233 3.286 3.193 3.246 187,760 -0.03(-1.02%)
May 03, 2019 3.293 3.313 3.243 3.280 215,730 -0.01(-0.20%)
May 02, 2019 3.346 3.346 3.280 3.286 569,467 -0.05(-1.60%)
May 01, 2019 3.353 3.373 3.333 3.340 223,805 -0.02(-0.60%)
Apr 30, 2019 3.300 3.360 3.213 3.360 701,474 +0.07(+2.03%)
Apr 29, 2019 3.387 3.413 3.286 3.293 308,195 -0.09(-2.76%)
Apr 26, 2019 3.360 3.407 3.360 3.387 130,845 +0.02(+0.60%)
Apr 25, 2019 3.420 3.420 3.360 3.367 322,541 -0.04(-1.18%)
Apr 24, 2019 3.433 3.440 3.373 3.407 981,470 -0.02(-0.58%)
Apr 23, 2019 3.407 3.447 3.400 3.427 251,648 +0.01(+0.39%)
Apr 22, 2019 3.467 3.480 3.407 3.413 103,104 -0.07(-2.11%)
Apr 18, 2019 3.493 3.507 3.473 3.487 105,993 -0.01(-0.38%)
Apr 17, 2019 3.487 3.517 3.480 3.500 315,884 +0.01(+0.19%)
Apr 16, 2019 3.480 3.513 3.440 3.493 223,274 +0.02(+0.58%)
Apr 15, 2019 3.493 3.534 3.460 3.473 463,223 -0.01(-0.38%)
Apr 12, 2019 3.453 3.513 3.393 3.487 224,413 +0.03(+0.97%)
Apr 11, 2019 3.487 3.500 3.443 3.453 237,818 -0.05(-1.52%)
Apr 10, 2019 3.493 3.520 3.460 3.507 178,848 +0.01(+0.38%)
Apr 09, 2019 3.453 3.513 3.433 3.493 396,741 +0.03(+0.77%)
Apr 08, 2019 3.500 3.527 3.460 3.467 495,912 -0.03(-0.95%)
Apr 05, 2019 3.487 3.527 3.487 3.500 514,848 +0.01(+0.38%)
Apr 04, 2019 3.467 3.507 3.433 3.487 378,065 +0.02(+0.58%)
Apr 03, 2019 3.453 3.500 3.453 3.467 485,481 +0.01(+0.39%)
Apr 02, 2019 3.507 3.507 3.453 3.453 906,783 -0.05(-1.34%)
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.