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 (%)
Jul 31, 2018 3.412 3.551 3.412 3.485 393,310 +0.03(+0.96%)
Jul 30, 2018 3.438 3.466 3.392 3.451 475,217 +0.02(+0.58%)
Jul 27, 2018 3.498 3.528 3.412 3.432 326,786 -0.07(-2.08%)
Jul 26, 2018 3.524 3.558 3.485 3.505 295,934 -0.03(-0.75%)
Jul 25, 2018 3.505 3.578 3.465 3.531 478,805 +0.05(+1.33%)
Jul 24, 2018 3.432 3.499 3.405 3.485 728,636 +0.09(+2.54%)
Jul 23, 2018 3.418 3.445 3.392 3.398 200,319 -0.03(-0.77%)
Jul 20, 2018 3.405 3.445 3.372 3.425 441,299 +0.03(+0.98%)
Jul 19, 2018 3.432 3.458 3.378 3.392 436,054 -0.07(-1.92%)
Jul 18, 2018 3.438 3.478 3.385 3.458 580,332 +0.03(+0.77%)
Jul 17, 2018 3.451 3.491 3.418 3.432 466,449 -0.03(-0.77%)
Jul 16, 2018 3.418 3.491 3.392 3.458 506,979 +0.03(+0.97%)
Jul 13, 2018 3.372 3.445 3.345 3.425 468,210 +0.04(+1.18%)
Jul 12, 2018 3.398 3.438 3.365 3.385 403,028 -0.01(-0.39%)
Jul 11, 2018 3.412 3.438 3.358 3.398 771,902 -0.05(-1.54%)
Jul 10, 2018 3.339 3.471 3.289 3.451 1,215,967 +0.10(+2.97%)
Jul 09, 2018 3.305 3.372 3.305 3.352 582,661 +0.08(+2.43%)
Jul 06, 2018 3.199 3.299 3.193 3.272 575,892 +0.06(+1.86%)
Jul 05, 2018 3.206 3.219 3.149 3.212 479,697 +0.01(+0.42%)
Jul 03, 2018 3.199 3.199 3.199 0 -0.01(-0.41%)
Jul 02, 2018 3.239 3.279 3.206 3.212 435,530 -0.03(-0.82%)
Jun 29, 2018 3.232 3.259 3.183 3.239 1,432,145 -0.01(-0.20%)
Jun 28, 2018 3.199 3.285 3.193 3.246 2,113,333 +0.05(+1.45%)
Jun 27, 2018 3.485 3.485 3.199 3.199 849,431 -0.07(-2.23%)
Jun 26, 2018 3.332 3.332 3.252 3.272 702,196 -0.05(-1.40%)
Jun 25, 2018 3.392 3.405 3.319 3.319 665,551 -0.07(-1.96%)
Jun 22, 2018 3.405 3.412 3.365 3.385 663,812 +0.01(+0.39%)
Jun 21, 2018 3.432 3.451 3.358 3.372 819,142 -0.03(-0.97%)
Jun 20, 2018 3.465 3.511 3.405 3.405 2,275,908 -0.05(-1.54%)
Jun 19, 2018 3.485 3.511 3.412 3.458 1,267,015 -0.05(-1.51%)
Jun 18, 2018 3.505 3.511 3.458 3.511 687,201 -0.01(-0.19%)
Jun 15, 2018 3.544 3.465 3.518 2,613,952 +0.01(+0.19%)
Jun 14, 2018 3.505 3.534 3.491 3.511 961,200 +0.02(+0.57%)
Jun 13, 2018 3.518 3.531 3.465 3.491 1,481,493 -0.03(-0.75%)
Jun 12, 2018 3.578 3.597 3.511 3.518 395,696 -0.05(-1.49%)
Jun 11, 2018 3.604 3.604 3.531 3.571 494,552 -0.01(-0.37%)
Jun 08, 2018 3.518 3.611 3.478 3.584 516,434 +0.08(+2.27%)
Jun 07, 2018 3.584 3.591 3.458 3.505 461,411 -0.08(-2.22%)
Jun 06, 2018 3.584 569,671 +0.01(+0.37%)
Jun 05, 2018 3.611 3.611 3.564 3.571 267,365 -0.04(-1.10%)
Jun 04, 2018 3.564 3.637 3.538 3.611 839,328 +0.06(+1.68%)
Jun 01, 2018 3.551 3.571 3.531 3.551 809,881 +0.01(+0.19%)
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%)
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.