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 -0.020 (-0.68%)
Official Closing 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 (%)
Sep 30, 2020 2.467 2.578 2.467 2.563 918,800 +0.10(+3.93%)
Sep 29, 2020 2.534 2.541 2.467 2.467 283,419 -0.07(-2.65%)
Sep 28, 2020 2.534 2.586 2.519 2.534 240,719 +0.01(+0.59%)
Sep 25, 2020 2.481 2.526 2.455 2.519 383,939 +0.04(+1.81%)
Sep 24, 2020 2.489 2.504 2.452 2.474 449,520 -0.01(-0.60%)
Sep 23, 2020 2.571 2.571 2.444 2.489 765,843 -0.08(-3.19%)
Sep 22, 2020 2.548 2.593 2.496 2.571 957,719 +0.01(+0.29%)
Sep 21, 2020 2.548 2.571 2.534 2.563 198,233 -0.01(-0.29%)
Sep 18, 2020 2.630 2.630 2.571 2.571 303,554 -0.05(-1.99%)
Sep 17, 2020 2.616 2.649 2.597 2.623 381,319 -0.01(-0.28%)
Sep 16, 2020 2.623 2.668 2.623 2.630 475,409 +0.01(+0.28%)
Sep 15, 2020 2.653 2.655 2.608 2.623 567,481 -0.01(-0.28%)
Sep 14, 2020 2.683 2.705 2.608 2.630 354,716 -0.05(-1.94%)
Sep 11, 2020 2.630 2.683 2.589 2.683 469,959 +0.09(+3.45%)
Sep 10, 2020 2.690 2.727 2.593 2.593 377,494 -0.10(-3.60%)
Sep 09, 2020 2.735 2.768 2.675 2.690 407,191 -0.04(-1.37%)
Sep 08, 2020 2.735 2.785 2.712 2.727 285,989 -0.01(-0.54%)
Sep 04, 2020 2.779 2.779 2.705 2.742 687,359 +0.01(+0.27%)
Sep 03, 2020 2.787 2.787 2.712 2.735 280,099 -0.05(-1.87%)
Sep 02, 2020 2.847 2.847 2.757 2.787 399,500 -0.04(-1.32%)
Sep 01, 2020 2.802 2.854 2.794 2.824 394,908 +0.01(+0.53%)
Aug 31, 2020 2.839 2.869 2.765 2.809 559,709 -0.06(-2.08%)
Aug 28, 2020 2.847 2.884 2.809 2.869 237,395 +0.07(+2.67%)
Aug 27, 2020 2.757 2.809 2.735 2.794 408,603 +0.02(+0.81%)
Aug 26, 2020 2.861 2.861 2.757 2.772 251,663 -0.06(-2.11%)
Aug 25, 2020 2.869 2.876 2.787 2.832 433,647 -0.01(-0.26%)
Aug 24, 2020 2.854 2.861 2.817 2.839 411,111 -0.01(-0.52%)
Aug 21, 2020 2.861 2.861 2.813 2.854 209,079 +0.01(+0.26%)
Aug 20, 2020 2.832 2.861 2.802 2.847 255,121 +0.02(+0.79%)
Aug 19, 2020 2.787 2.876 2.765 2.824 474,680 +0.03(+1.07%)
Aug 18, 2020 2.787 2.824 2.787 2.794 264,405 +0.02(+0.81%)
Aug 17, 2020 2.809 2.834 2.768 2.772 269,060 -0.05(-1.85%)
Aug 14, 2020 2.861 2.880 2.806 2.824 233,772 -0.02(-0.79%)
Aug 13, 2020 2.899 2.899 2.839 2.847 319,188 -0.04(-1.29%)
Aug 12, 2020 2.869 2.914 2.835 2.884 480,115 +0.01(+0.26%)
Aug 11, 2020 2.899 2.936 2.832 2.876 439,816 -0.03(-1.03%)
Aug 10, 2020 2.988 3.018 2.876 2.906 1,491,605 -0.07(-2.26%)
Aug 07, 2020 2.981 3.032 2.958 2.973 1,403,437 -0.03(-0.99%)
Aug 06, 2020 2.951 3.022 2.902 3.003 293,472 +0.04(+1.26%)
Aug 05, 2020 3.018 3.018 2.936 2.966 234,452 -0.03(-0.99%)
Aug 04, 2020 3.010 3.040 2.988 2.996 340,868 -0.04(-1.47%)
Aug 03, 2020 3.100 3.115 3.033 3.040 392,492 -0.07(-2.39%)
Jul 31, 2020 3.130 3.145 3.062 3.115 375,887 +0.01(+0.48%)
Jul 30, 2020 3.040 3.100 3.040 3.100 476,666 +0.01(+0.48%)
Jul 29, 2020 3.070 3.130 3.018 3.085 349,269 +0.04(+1.22%)
Jul 28, 2020 2.973 3.085 2.958 3.048 373,740 +0.07(+2.51%)
Jul 27, 2020 2.988 3.010 2.914 2.973 482,173 +0.02(+0.76%)
Jul 24, 2020 2.973 2.973 2.921 2.951 962,867 +0.01(+0.25%)
Jul 23, 2020 2.966 3.085 2.921 2.943 779,385 -0.01(-0.50%)
Jul 22, 2020 2.854 2.973 2.843 2.958 398,259 +0.09(+3.12%)
Jul 21, 2020 2.921 2.936 2.869 2.869 515,753 -0.03(-1.03%)
Jul 20, 2020 2.891 2.929 2.873 2.899 728,818 +0.01(+0.26%)
Jul 17, 2020 2.914 2.958 2.884 2.891 440,033 -0.01(-0.51%)
Jul 16, 2020 2.958 2.966 2.899 2.906 258,220 -0.10(-3.23%)
Jul 15, 2020 3.078 3.085 2.951 3.003 547,884 -0.08(-2.66%)
Jul 14, 2020 3.025 3.085 2.973 3.085 439,361 +0.07(+2.48%)
Jul 13, 2020 2.973 3.036 2.955 3.010 360,449 +0.09(+3.06%)
Jul 10, 2020 2.966 3.003 2.893 2.921 639,987 -0.03(-1.01%)
Jul 09, 2020 3.167 3.174 2.947 2.951 491,604 -0.19(-5.94%)
Jul 08, 2020 3.174 3.189 3.100 3.137 790,757 +0.01(+0.24%)
Jul 07, 2020 3.122 3.152 3.069 3.130 510,110 +0.01(+0.48%)
Jul 06, 2020 3.048 3.115 3.035 3.115 315,507 +0.10(+3.21%)
Jul 02, 2020 2.914 3.018 2.891 3.018 487,405 +0.16(+5.74%)
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.