Skip to main content

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

2.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.870 1.911 1.870 1.870 274,003 -0.01(-0.44%)
Jan 30, 2023 1.895 1.895 1.845 1.878 439,960 -0.02(-0.87%)
Jan 27, 2023 1.862 1.911 1.862 1.895 240,415 +0.01(+0.44%)
Jan 26, 2023 1.911 1.911 1.849 1.887 245,166 -0.01(-0.44%)
Jan 25, 2023 1.829 1.895 1.829 1.895 208,351 +0.02(+0.88%)
Jan 24, 2023 1.911 1.936 1.862 1.878 360,115 -0.02(-0.87%)
Jan 23, 2023 1.820 1.911 1.820 1.895 571,430 +0.12(+6.51%)
Jan 20, 2023 1.771 1.837 1.746 1.779 597,946 +0.02(+1.41%)
Jan 19, 2023 1.738 1.812 1.738 1.754 619,922 +0.00(+0.03%)
Jan 18, 2023 1.803 1.803 1.745 1.754 509,409 -0.01(-0.47%)
Jan 17, 2023 1.795 1.836 1.754 1.762 453,750 -0.03(-1.83%)
Jan 13, 2023 1.803 1.819 1.786 1.795 243,878 -0.02(-1.35%)
Jan 12, 2023 1.811 1.852 1.786 1.819 459,011 +0.00(+0.00%)
Jan 11, 2023 1.754 1.860 1.721 1.819 566,418 +0.07(+4.23%)
Jan 10, 2023 1.827 1.827 1.745 1.745 275,263 -0.07(-4.05%)
Jan 09, 2023 1.762 1.827 1.762 1.819 306,429 +0.06(+3.26%)
Jan 06, 2023 1.754 1.818 1.754 1.762 349,565 +0.02(+1.42%)
Jan 05, 2023 1.655 1.751 1.655 1.737 463,388 +0.07(+3.92%)
Jan 04, 2023 1.737 1.770 1.659 1.672 784,794 -0.07(-3.77%)
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.