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 )

2.825 +0.005 (+0.18%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 13, 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 (%)
Oct 31, 2019 2.949 3.053 2.873 2.880 348,251 -0.07(-2.35%)
Oct 30, 2019 2.928 2.956 2.821 2.949 309,500 -0.01(-0.23%)
Oct 29, 2019 2.991 2.991 2.942 2.956 187,377 -0.05(-1.62%)
Oct 28, 2019 2.956 3.046 2.942 3.004 156,051 +0.05(+1.64%)
Oct 25, 2019 2.984 3.039 2.935 2.956 347,185 -0.05(-1.62%)
Oct 24, 2019 2.942 3.060 2.886 3.004 484,959 +0.09(+3.10%)
Oct 23, 2019 3.046 3.056 2.900 2.914 393,616 -0.13(-4.33%)
Oct 22, 2019 3.088 3.102 2.984 3.046 492,711 -0.05(-1.57%)
Oct 21, 2019 3.289 3.331 3.084 3.095 473,442 -0.34(-9.90%)
Oct 18, 2019 3.421 3.490 3.407 3.435 420,686 -0.01(-0.20%)
Oct 17, 2019 3.344 3.455 3.344 3.442 277,162 +0.08(+2.48%)
Oct 16, 2019 3.317 3.379 3.275 3.358 394,792 +0.06(+1.68%)
Oct 15, 2019 3.247 3.317 3.247 3.303 318,572 +0.06(+1.93%)
Oct 14, 2019 3.129 3.289 3.129 3.240 380,468 +0.08(+2.41%)
Oct 11, 2019 3.136 3.185 3.125 3.164 403,247 +0.04(+1.33%)
Oct 10, 2019 3.074 3.143 3.060 3.122 342,253 +0.05(+1.58%)
Oct 09, 2019 3.067 3.102 3.067 3.074 181,905 +0.00(+0.00%)
Oct 08, 2019 3.122 3.122 3.060 3.074 305,700 -0.06(-1.99%)
Oct 07, 2019 3.095 3.136 3.039 3.136 467,989 +0.06(+1.80%)
Oct 04, 2019 3.067 3.122 3.004 3.081 340,843 +0.03(+1.14%)
Oct 03, 2019 2.998 3.060 2.987 3.046 289,890 +0.05(+1.62%)
Oct 02, 2019 3.004 3.011 2.931 2.998 270,373 -0.02(-0.69%)
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.