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 )

2.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 30, 2020 2.787 2.828 2.742 2.809 1,567,914 +0.00(+0.00%)
Jun 29, 2020 2.861 2.861 2.765 2.809 256,299 -0.02(-0.79%)
Jun 26, 2020 2.876 2.884 2.794 2.832 685,480 -0.08(-2.81%)
Jun 25, 2020 2.817 2.921 2.802 2.914 767,409 +0.10(+3.44%)
Jun 24, 2020 2.787 2.847 2.746 2.817 665,791 +0.03(+1.07%)
Jun 23, 2020 2.809 2.863 2.765 2.787 525,243 -0.01(-0.27%)
Jun 22, 2020 2.765 2.809 2.765 2.794 565,315 +0.04(+1.63%)
Jun 19, 2020 2.884 2.884 2.742 2.750 1,852,059 -0.07(-2.64%)
Jun 18, 2020 2.876 2.914 2.817 2.824 403,556 -0.04(-1.56%)
Jun 17, 2020 2.779 2.914 2.742 2.869 939,178 +0.05(+1.85%)
Jun 16, 2020 2.899 2.951 2.809 2.817 520,634 -0.02(-0.79%)
Jun 15, 2020 2.861 2.876 2.772 2.839 947,329 -0.02(-0.78%)
Jun 12, 2020 2.906 2.951 2.839 2.861 820,886 +0.01(+0.26%)
Jun 11, 2020 2.951 3.033 2.847 2.854 540,846 -0.16(-5.20%)
Jun 10, 2020 3.145 3.167 3.010 3.010 1,024,788 -0.14(-4.49%)
Jun 09, 2020 3.167 3.174 3.076 3.152 660,827 -0.04(-1.17%)
Jun 08, 2020 3.137 3.212 3.105 3.189 520,706 +0.04(+1.42%)
Jun 05, 2020 3.025 3.156 3.025 3.145 537,326 +0.17(+5.76%)
Jun 04, 2020 2.899 2.988 2.899 2.973 483,107 +0.06(+2.05%)
Jun 03, 2020 2.906 3.025 2.880 2.914 1,031,315 -0.03(-1.01%)
Jun 02, 2020 2.817 2.958 2.817 2.943 769,438 +0.10(+3.67%)
Jun 01, 2020 2.779 2.884 2.731 2.839 431,211 +0.07(+2.70%)
May 29, 2020 2.794 2.809 2.668 2.765 1,606,210 +0.01(+0.27%)
May 28, 2020 2.861 2.861 2.750 2.757 396,510 -0.03(-1.07%)
May 27, 2020 2.876 2.884 2.777 2.787 573,252 -0.05(-1.84%)
May 26, 2020 2.757 2.869 2.735 2.839 581,052 +0.13(+4.96%)
May 22, 2020 2.876 2.876 2.701 2.705 839,673 -0.16(-5.47%)
May 21, 2020 2.757 2.861 2.727 2.861 524,449 +0.10(+3.78%)
May 20, 2020 2.735 2.787 2.727 2.757 607,422 +0.03(+1.09%)
May 19, 2020 2.727 2.858 2.705 2.727 3,151,495 +0.03(+1.25%)
May 18, 2020 2.659 2.746 2.648 2.694 1,550,543 +0.09(+3.49%)
May 15, 2020 2.554 2.619 2.554 2.603 517,432 +0.05(+1.91%)
May 14, 2020 2.547 2.596 2.481 2.554 1,687,110 -0.01(-0.27%)
May 13, 2020 2.575 2.617 2.505 2.561 1,272,437 -0.01(-0.54%)
May 12, 2020 2.575 2.701 2.561 2.575 848,310 +0.00(+0.00%)
May 11, 2020 2.554 2.603 2.484 2.575 798,524 +0.01(+0.55%)
May 08, 2020 2.652 2.715 2.554 2.561 711,737 -0.07(-2.65%)
May 07, 2020 2.631 2.694 2.610 2.631 846,955 +0.03(+1.07%)
May 06, 2020 2.624 2.659 2.575 2.603 546,744 -0.02(-0.80%)
May 05, 2020 2.743 2.743 2.600 2.624 1,101,431 -0.03(-1.31%)
May 04, 2020 2.666 2.743 2.621 2.659 911,250 -0.03(-1.30%)
May 01, 2020 2.694 2.757 2.659 2.694 1,146,203 -0.10(-3.74%)
Apr 30, 2020 2.729 2.819 2.722 2.798 642,580 +0.00(+0.00%)
Apr 29, 2020 2.673 2.844 2.673 2.798 1,086,967 +0.11(+4.16%)
Apr 28, 2020 2.512 2.736 2.512 2.687 1,140,360 +0.15(+5.77%)
Apr 27, 2020 2.450 2.603 2.450 2.540 815,533 +0.09(+3.70%)
Apr 24, 2020 2.526 2.561 2.449 2.450 461,261 -0.06(-2.50%)
Apr 23, 2020 2.554 2.575 2.477 2.512 1,142,357 -0.04(-1.64%)
Apr 22, 2020 2.582 2.596 2.547 2.554 614,978 +0.00(+0.00%)
Apr 21, 2020 2.540 2.627 2.530 2.554 930,486 -0.03(-1.35%)
Apr 20, 2020 2.645 2.694 2.589 2.589 1,186,071 -0.09(-3.39%)
Apr 17, 2020 2.743 2.823 2.673 2.680 1,199,364 -0.02(-0.77%)
Apr 16, 2020 2.708 2.795 2.694 2.701 1,377,902 -0.04(-1.53%)
Apr 15, 2020 2.638 2.809 2.603 2.743 1,468,330 +0.01(+0.26%)
Apr 14, 2020 2.701 2.826 2.697 2.736 1,151,387 +0.03(+1.29%)
Apr 13, 2020 2.652 2.771 2.638 2.701 2,488,816 +0.01(+0.26%)
Apr 09, 2020 2.659 2.805 2.634 2.694 1,936,752 +0.05(+1.85%)
Apr 08, 2020 2.575 2.715 2.526 2.645 1,757,026 +0.13(+5.28%)
Apr 07, 2020 2.638 2.724 2.512 2.512 2,004,749 -0.09(-3.49%)
Apr 06, 2020 2.519 2.661 2.519 2.603 1,373,348 +0.14(+5.67%)
Apr 03, 2020 2.463 2.593 2.415 2.463 1,571,640 +0.06(+2.62%)
Apr 02, 2020 2.296 2.498 2.254 2.401 2,208,490 +0.11(+4.88%)
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.