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 )

3.150 +0.020 (+0.64%)
Official Closing Price Updated: 4:10 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 (%)
Oct 31, 2016 3.185 3.250 3.159 3.211 323,477 +0.01(+0.20%)
Oct 28, 2016 3.140 3.224 3.120 3.204 1,550,520 +0.04(+1.22%)
Oct 27, 2016 3.179 3.185 3.127 3.166 325,680 -0.03(-0.81%)
Oct 26, 2016 3.217 3.243 3.159 3.191 1,282,737 -0.03(-1.00%)
Oct 25, 2016 3.243 3.282 3.179 3.224 501,499 -0.03(-0.99%)
Oct 24, 2016 3.288 3.288 3.198 3.256 430,717 -0.03(-0.79%)
Oct 21, 2016 3.237 3.324 3.191 3.282 811,787 +0.05(+1.40%)
Oct 20, 2016 3.308 3.363 3.217 3.237 537,262 -0.07(-2.15%)
Oct 19, 2016 3.314 3.392 3.269 3.308 399,701 -0.01(-0.39%)
Oct 18, 2016 3.314 3.347 3.250 3.321 431,807 +0.05(+1.38%)
Oct 17, 2016 3.250 3.335 3.198 3.275 417,542 +0.00(+0.00%)
Oct 14, 2016 3.211 3.295 3.179 3.275 1,074,649 +0.07(+2.22%)
Oct 13, 2016 3.198 3.250 3.185 3.204 695,436 -0.01(-0.20%)
Oct 12, 2016 3.153 3.250 3.140 3.211 269,854 +0.07(+2.26%)
Oct 11, 2016 3.101 3.217 3.101 3.140 349,834 +0.01(+0.21%)
Oct 10, 2016 3.172 3.179 3.120 3.133 167,749 -0.03(-1.02%)
Oct 07, 2016 3.120 3.211 3.088 3.166 740,940 +0.03(+0.82%)
Oct 06, 2016 3.146 3.159 3.101 3.140 570,765 +0.00(+0.00%)
Oct 05, 2016 3.127 3.191 3.114 3.140 392,769 +0.06(+1.89%)
Oct 04, 2016 3.088 3.172 3.049 3.082 488,089 -0.01(-0.42%)
Oct 03, 2016 3.062 3.120 2.985 3.095 559,117 +0.03(+0.84%)
Sep 30, 2016 3.036 3.082 2.920 3.069 2,093,699 +0.03(+0.85%)
Sep 29, 2016 3.140 3.216 3.011 3.043 649,670 -0.12(-3.88%)
Sep 28, 2016 3.172 3.205 3.153 3.166 389,971 +0.01(+0.41%)
Sep 27, 2016 3.230 3.230 3.140 3.153 283,944 -0.07(-2.20%)
Sep 26, 2016 3.340 3.372 3.198 3.224 543,513 -0.12(-3.67%)
Sep 23, 2016 3.372 3.418 3.327 3.347 489,735 -0.04(-1.15%)
Sep 22, 2016 3.385 3.405 3.340 3.385 230,206 -0.01(-0.19%)
Sep 21, 2016 3.295 3.398 3.263 3.392 349,429 +0.08(+2.54%)
Sep 20, 2016 3.204 3.340 3.198 3.308 439,305 +0.09(+2.81%)
Sep 19, 2016 3.256 3.295 3.153 3.217 525,678 -0.05(-1.39%)
Sep 16, 2016 3.269 3.321 3.204 3.263 448,015 -0.01(-0.39%)
Sep 15, 2016 3.308 3.372 3.237 3.275 663,935 -0.02(-0.59%)
Sep 14, 2016 3.359 3.359 3.295 3.295 306,059 -0.05(-1.54%)
Sep 13, 2016 3.379 3.392 3.324 3.347 510,529 -0.08(-2.45%)
Sep 12, 2016 3.398 3.443 3.327 3.430 252,005 +0.04(+1.14%)
Sep 09, 2016 3.437 3.469 3.372 3.392 547,426 -0.05(-1.50%)
Sep 08, 2016 3.463 3.482 3.405 3.443 325,703 -0.01(-0.19%)
Sep 07, 2016 3.502 3.502 3.401 3.450 209,220 -0.03(-0.74%)
Sep 06, 2016 3.495 3.502 3.437 3.476 249,225 -0.03(-0.74%)
Sep 02, 2016 3.495 3.502 3.502 3.502 318,863 +0.05(+1.31%)
Sep 01, 2016 3.521 3.540 3.421 3.456 257,209 -0.05(-1.29%)
Aug 31, 2016 3.540 3.560 3.430 3.502 526,033 -0.06(-1.81%)
Aug 30, 2016 3.566 3.579 3.514 3.566 1,574,972 +0.03(+0.73%)
Aug 29, 2016 3.566 3.592 3.508 3.540 222,167 -0.01(-0.18%)
Aug 26, 2016 3.598 3.612 3.502 3.547 382,911 -0.05(-1.26%)
Aug 25, 2016 3.553 3.631 3.482 3.592 401,821 +0.05(+1.27%)
Aug 24, 2016 3.540 3.566 3.495 3.547 1,366,968 +0.02(+0.55%)
Aug 23, 2016 3.540 3.573 3.514 3.527 982,317 +0.00(+0.00%)
Aug 22, 2016 3.514 3.547 3.450 3.527 438,440 +0.05(+1.49%)
Aug 19, 2016 3.502 3.592 3.476 3.476 761,501 -0.05(-1.47%)
Aug 18, 2016 3.411 3.586 3.411 3.527 1,607,620 +0.12(+3.61%)
Aug 17, 2016 3.573 3.573 3.405 3.405 1,420,263 -0.17(-4.70%)
Aug 16, 2016 3.702 3.754 3.560 3.573 1,478,347 -0.11(-2.98%)
Aug 15, 2016 3.799 3.812 3.644 3.682 1,108,212 -0.10(-2.56%)
Aug 12, 2016 3.876 3.911 3.760 3.779 461,218 -0.07(-1.85%)
Aug 11, 2016 3.857 3.896 3.818 3.850 191,769 +0.01(+0.17%)
Aug 10, 2016 3.876 3.876 3.818 3.844 510,187 -0.01(-0.17%)
Aug 09, 2016 3.896 3.896 3.825 3.850 417,636 -0.02(-0.50%)
Aug 08, 2016 3.818 3.928 3.779 3.870 1,722,442 +0.05(+1.35%)
Aug 05, 2016 3.786 3.825 3.779 3.818 906,142 +0.02(+0.51%)
Aug 04, 2016 3.779 3.818 3.754 3.799 196,552 +0.01(+0.17%)
Aug 03, 2016 3.695 3.805 3.689 3.792 221,221 +0.08(+2.09%)
Aug 02, 2016 3.650 3.728 3.650 3.715 266,484 +0.01(+0.35%)
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.