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 )

3.180 +0.050 (+1.60%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 20, 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 2.999 3.043 2.951 3.023 1,456,878 +0.00(+0.00%)
Jun 29, 2020 3.080 3.080 2.975 3.023 238,149 -0.02(-0.79%)
Jun 26, 2020 3.096 3.104 3.007 3.047 636,937 -0.09(-2.81%)
Jun 25, 2020 3.031 3.144 3.015 3.136 713,063 +0.10(+3.44%)
Jun 24, 2020 2.999 3.063 2.955 3.031 618,641 +0.03(+1.07%)
Jun 23, 2020 3.023 3.081 2.975 2.999 488,047 -0.01(-0.27%)
Jun 22, 2020 2.975 3.023 2.975 3.007 525,281 +0.05(+1.63%)
Jun 19, 2020 3.104 3.104 2.951 2.959 1,720,902 -0.08(-2.64%)
Jun 18, 2020 3.096 3.136 3.031 3.039 374,977 -0.05(-1.56%)
Jun 17, 2020 2.991 3.136 2.951 3.088 872,668 +0.06(+1.85%)
Jun 16, 2020 3.120 3.176 3.023 3.031 483,764 -0.02(-0.79%)
Jun 15, 2020 3.080 3.096 2.983 3.055 880,242 -0.02(-0.78%)
Jun 12, 2020 3.128 3.176 3.055 3.080 762,753 +0.01(+0.26%)
Jun 11, 2020 3.176 3.264 3.063 3.072 502,545 -0.17(-5.20%)
Jun 10, 2020 3.384 3.408 3.240 3.240 952,215 -0.15(-4.49%)
Jun 09, 2020 3.408 3.416 3.310 3.392 614,029 -0.04(-1.17%)
Jun 08, 2020 3.376 3.456 3.342 3.432 483,831 +0.05(+1.42%)
Jun 05, 2020 3.256 3.396 3.256 3.384 499,274 +0.18(+5.76%)
Jun 04, 2020 3.120 3.216 3.120 3.200 448,894 +0.06(+2.05%)
Jun 03, 2020 3.128 3.256 3.100 3.136 958,280 -0.03(-1.01%)
Jun 02, 2020 3.031 3.184 3.031 3.168 714,949 +0.11(+3.67%)
Jun 01, 2020 2.991 3.104 2.939 3.055 400,674 +0.08(+2.70%)
May 29, 2020 3.007 3.023 2.871 2.975 1,492,462 +0.01(+0.27%)
May 28, 2020 3.080 3.080 2.959 2.967 368,430 -0.03(-1.07%)
May 27, 2020 3.096 3.104 2.989 2.999 532,656 -0.06(-1.84%)
May 26, 2020 2.967 3.088 2.943 3.055 539,903 +0.14(+4.96%)
May 22, 2020 3.096 3.096 2.907 2.911 780,210 -0.17(-5.47%)
May 21, 2020 2.967 3.080 2.935 3.080 487,309 +0.11(+3.78%)
May 20, 2020 2.943 2.999 2.935 2.967 564,406 +0.03(+1.09%)
May 19, 2020 2.935 3.076 2.911 2.935 2,928,315 +0.04(+1.25%)
May 18, 2020 2.862 2.955 2.850 2.899 1,440,738 +0.10(+3.49%)
May 15, 2020 2.749 2.818 2.749 2.801 480,788 +0.05(+1.91%)
May 14, 2020 2.741 2.794 2.670 2.749 1,567,634 -0.01(-0.27%)
May 13, 2020 2.771 2.816 2.696 2.756 1,182,326 -0.02(-0.54%)
May 12, 2020 2.771 2.907 2.756 2.771 788,235 +0.00(+0.00%)
May 11, 2020 2.749 2.801 2.674 2.771 741,975 +0.02(+0.54%)
May 08, 2020 2.854 2.922 2.749 2.756 661,334 -0.08(-2.65%)
May 07, 2020 2.831 2.899 2.809 2.831 786,975 +0.03(+1.07%)
May 06, 2020 2.824 2.862 2.771 2.801 508,025 -0.02(-0.80%)
May 05, 2020 2.952 2.952 2.798 2.824 1,023,430 -0.04(-1.31%)
May 04, 2020 2.869 2.952 2.821 2.862 846,718 -0.04(-1.30%)
May 01, 2020 2.899 2.967 2.862 2.899 1,065,031 -0.11(-3.74%)
Apr 30, 2020 2.937 3.034 2.929 3.012 597,074 +0.00(+0.00%)
Apr 29, 2020 2.877 3.061 2.877 3.012 1,009,990 +0.12(+4.16%)
Apr 28, 2020 2.704 2.944 2.704 2.892 1,059,603 +0.16(+5.77%)
Apr 27, 2020 2.636 2.801 2.636 2.734 757,779 +0.10(+3.70%)
Apr 24, 2020 2.719 2.756 2.635 2.636 428,595 -0.07(-2.50%)
Apr 23, 2020 2.749 2.771 2.666 2.704 1,061,458 -0.05(-1.64%)
Apr 22, 2020 2.779 2.794 2.741 2.749 571,427 +0.00(+0.00%)
Apr 21, 2020 2.734 2.828 2.723 2.749 864,591 -0.04(-1.35%)
Apr 20, 2020 2.847 2.899 2.786 2.786 1,102,077 -0.10(-3.39%)
Apr 17, 2020 2.952 3.038 2.877 2.884 1,114,428 -0.02(-0.78%)
Apr 16, 2020 2.914 3.008 2.899 2.907 1,280,323 -0.05(-1.53%)
Apr 15, 2020 2.839 3.023 2.801 2.952 1,364,347 +0.01(+0.26%)
Apr 14, 2020 2.907 3.042 2.903 2.944 1,069,849 +0.04(+1.29%)
Apr 13, 2020 2.854 2.982 2.839 2.907 2,312,565 +0.01(+0.26%)
Apr 09, 2020 2.862 3.019 2.835 2.899 1,799,596 +0.05(+1.85%)
Apr 08, 2020 2.771 2.922 2.719 2.847 1,632,598 +0.14(+5.28%)
Apr 07, 2020 2.839 2.931 2.704 2.704 1,862,777 -0.10(-3.48%)
Apr 06, 2020 2.711 2.863 2.711 2.801 1,276,091 +0.15(+5.67%)
Apr 03, 2020 2.651 2.790 2.599 2.651 1,460,341 +0.07(+2.62%)
Apr 02, 2020 2.471 2.689 2.426 2.584 2,052,091 +0.12(+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.