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 (%)
Jan 31, 2018 4.060 4.076 4.009 4.054 509,186 +0.01(+0.32%)
Jan 30, 2018 4.105 4.105 3.996 4.041 322,811 -0.07(-1.72%)
Jan 29, 2018 4.170 4.170 4.093 4.112 230,077 -0.05(-1.24%)
Jan 26, 2018 4.189 4.189 4.099 4.163 420,137 +0.01(+0.15%)
Jan 25, 2018 4.105 4.202 4.093 4.157 613,617 +0.08(+1.89%)
Jan 24, 2018 4.009 4.112 3.964 4.080 463,481 +0.06(+1.60%)
Jan 23, 2018 3.970 4.028 3.945 4.015 265,605 +0.06(+1.63%)
Jan 22, 2018 3.951 3.996 3.906 3.951 367,411 +0.00(+0.00%)
Jan 19, 2018 3.970 3.977 3.906 3.951 318,363 +0.00(+0.00%)
Jan 18, 2018 3.945 3.983 3.925 3.951 550,376 +0.05(+1.36%)
Jan 17, 2018 3.847 3.975 3.841 3.898 392,394 +0.03(+0.82%)
Jan 16, 2018 3.834 3.924 3.822 3.866 614,472 +0.04(+1.00%)
Jan 12, 2018 3.828 3.828 3.828 0 -0.03(-0.82%)
Jan 11, 2018 3.873 3.898 3.796 3.860 516,661 +0.00(+0.00%)
Jan 10, 2018 3.860 400,409 +0.03(+0.66%)
Jan 09, 2018 3.898 3.898 3.809 3.834 310,103 -0.04(-0.99%)
Jan 08, 2018 3.783 3.937 3.777 3.873 404,629 +0.06(+1.67%)
Jan 05, 2018 3.752 3.834 3.752 3.809 393,823 +0.02(+0.50%)
Jan 04, 2018 3.822 3.860 3.777 3.790 297,993 +0.00(+0.00%)
Jan 03, 2018 3.898 3.917 3.758 3.790 381,698 -0.07(-1.82%)
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.