Indicators

Enersis Chile S.A. ADR (NY: ENIC )

2.790 -0.030 (-1.06%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	2.796	2.804	2.722	2.752	601,716	-0.07(-2.39%)
Jan 28, 2021	2.789	2.864	2.766	2.819	430,607	+0.08(+3.01%)
Jan 27, 2021	2.864	2.879	2.737	2.737	272,051	-0.11(-3.94%)
Jan 26, 2021	2.909	2.923	2.841	2.849	305,929	-0.04(-1.30%)
Jan 25, 2021	2.998	2.998	2.864	2.886	573,717	-0.11(-3.74%)
Jan 22, 2021	3.110	3.140	2.938	2.998	405,513	-0.10(-3.37%)
Jan 21, 2021	3.155	3.193	3.103	3.103	487,711	-0.04(-1.19%)
Jan 20, 2021	3.125	3.163	3.103	3.140	270,427	+0.06(+1.94%)
Jan 19, 2021	3.133	3.155	3.073	3.080	396,544	+0.00(+0.00%)
Jan 15, 2021	3.125	3.170	3.047	3.080	553,301	-0.08(-2.60%)
Jan 14, 2021	3.178	3.178	3.125	3.163	404,492	+0.01(+0.48%)
Jan 13, 2021	3.208	3.215	3.080	3.148	566,382	-0.06(-1.86%)
Jan 12, 2021	3.275	3.275	3.200	3.208	763,147	-0.06(-1.83%)
Jan 11, 2021	3.290	3.305	3.208	3.267	670,362	-0.03(-0.91%)
Jan 08, 2021	3.290	3.361	3.252	3.297	641,438	+0.03(+0.92%)
Jan 07, 2021	3.230	3.286	3.170	3.267	904,504	+0.10(+3.07%)
Jan 06, 2021	3.080	3.215	3.013	3.170	415,676	+0.13(+4.43%)
Jan 05, 2021	2.998	3.118	2.998	3.036	558,878	+0.04(+1.25%)

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.