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 )

3.090 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Apr 30, 2018 4.389 4.389 4.258 4.293 651,579 -0.07(-1.58%)
Apr 27, 2018 4.375 4.375 4.303 4.362 552,282 +0.01(+0.32%)
Apr 26, 2018 4.389 4.403 4.306 4.348 467,328 -0.02(-0.47%)
Apr 25, 2018 4.403 4.410 4.334 4.369 611,641 -0.03(-0.78%)
Apr 24, 2018 4.389 4.438 4.372 4.403 772,834 +0.01(+0.31%)
Apr 23, 2018 4.438 4.451 4.355 4.389 469,678 -0.03(-0.78%)
Apr 20, 2018 4.479 4.500 4.407 4.424 485,823 -0.05(-1.08%)
Apr 19, 2018 4.472 4.486 4.438 4.472 382,773 +0.01(+0.31%)
Apr 18, 2018 4.403 4.493 4.403 4.458 693,512 +0.06(+1.25%)
Apr 17, 2018 4.493 4.514 4.379 4.403 809,625 -0.08(-1.85%)
Apr 16, 2018 4.451 4.486 4.424 4.486 474,397 +0.06(+1.40%)
Apr 13, 2018 4.486 4.531 4.396 4.424 723,367 -0.06(-1.38%)
Apr 12, 2018 4.431 4.500 4.431 4.486 817,264 +0.06(+1.25%)
Apr 11, 2018 4.369 4.479 4.355 4.431 816,240 +0.06(+1.42%)
Apr 10, 2018 4.293 4.375 4.293 4.369 364,144 +0.08(+1.93%)
Apr 09, 2018 4.293 4.341 4.269 4.286 1,203,763 +0.00(+0.00%)
Apr 06, 2018 4.327 4.348 4.251 4.286 770,474 -0.06(-1.27%)
Apr 05, 2018 4.313 4.410 4.313 4.341 1,518,345 +0.04(+0.96%)
Apr 04, 2018 4.382 4.382 4.265 4.300 511,189 -0.08(-1.89%)
Apr 03, 2018 4.362 4.403 4.327 4.382 610,796 +0.03(+0.79%)
Apr 02, 2018 4.403 4.417 4.327 4.348 557,153 -0.07(-1.56%)
Mar 29, 2018 4.417 4.417 4.417 0 +0.03(+0.63%)
Mar 28, 2018 4.334 4.438 4.300 4.389 640,468 +0.06(+1.27%)
Mar 27, 2018 4.293 4.375 4.286 4.334 408,414 +0.03(+0.80%)
Mar 26, 2018 4.244 4.300 4.244 4.300 486,141 +0.11(+2.64%)
Mar 23, 2018 4.272 4.296 4.175 4.189 560,367 -0.06(-1.30%)
Mar 22, 2018 4.279 4.293 4.196 4.244 625,996 -0.05(-1.13%)
Mar 21, 2018 4.334 4.334 4.210 4.293 1,670,707 -0.02(-0.48%)
Mar 20, 2018 4.438 4.438 4.300 4.313 465,491 -0.11(-2.50%)
Mar 19, 2018 4.369 4.424 4.334 4.424 638,702 +0.03(+0.79%)
Mar 16, 2018 4.313 4.410 4.306 4.389 729,239 +0.08(+1.92%)
Mar 15, 2018 4.369 4.403 4.286 4.306 443,560 -0.07(-1.58%)
Mar 14, 2018 4.389 4.389 4.341 4.375 418,347 +0.01(+0.16%)
Mar 13, 2018 4.389 4.431 4.334 4.369 489,913 -0.01(-0.31%)
Mar 12, 2018 4.389 4.389 4.348 4.382 239,126 +0.00(+0.00%)
Mar 09, 2018 4.300 4.396 4.300 4.382 1,369,546 +0.10(+2.25%)
Mar 08, 2018 4.279 4.306 4.231 4.286 380,069 +0.02(+0.49%)
Mar 07, 2018 4.293 4.203 4.265 405,714 +0.01(+0.32%)
Mar 06, 2018 4.272 4.320 4.231 4.251 294,812 +0.00(+0.00%)
Mar 05, 2018 4.196 4.265 4.162 4.251 367,127 +0.01(+0.33%)
Mar 02, 2018 4.258 4.258 4.134 4.237 759,033 -0.01(-0.32%)
Mar 01, 2018 4.237 4.265 4.196 4.251 367,899 +0.03(+0.65%)
Feb 28, 2018 4.272 4.327 4.210 4.224 410,921 +0.02(+0.49%)
Feb 27, 2018 4.465 4.465 4.196 4.203 1,578,569 -0.26(-5.87%)
Feb 26, 2018 4.375 4.472 4.375 4.465 741,214 +0.12(+2.70%)
Feb 23, 2018 4.279 4.375 4.244 4.348 1,177,030 +0.08(+1.94%)
Feb 22, 2018 4.313 4.265 766,566 +0.16(+3.87%)
Feb 21, 2018 4.168 4.224 4.093 4.106 953,092 -0.08(-1.82%)
Feb 20, 2018 4.258 4.258 4.093 4.182 1,417,663 -0.07(-1.62%)
Feb 16, 2018 4.251 4.251 4.251 0 -0.02(-0.48%)
Feb 15, 2018 4.168 4.272 4.168 4.272 806,971 +0.12(+3.00%)
Feb 14, 2018 4.182 4.196 4.106 4.148 648,782 -0.05(-1.15%)
Feb 13, 2018 4.217 4.244 4.175 4.196 595,592 -0.01(-0.33%)
Feb 12, 2018 4.148 4.224 4.134 4.210 525,667 +0.08(+1.84%)
Feb 09, 2018 4.155 4.189 4.058 4.134 1,000,695 +0.04(+1.01%)
Feb 08, 2018 4.231 4.327 4.079 4.093 802,882 -0.15(-3.58%)
Feb 07, 2018 4.279 4.341 4.231 4.244 745,350 -0.01(-0.16%)
Feb 06, 2018 4.272 4.314 4.220 4.251 637,909 -0.07(-1.60%)
Feb 05, 2018 4.327 4.486 4.293 4.320 386,823 -0.05(-1.11%)
Feb 02, 2018 4.369 4.417 4.348 4.369 473,048 -0.01(-0.16%)
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.