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 )

2.820 -0.040 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2018 3.162 3.214 3.142 3.181 577,097 +0.00(+0.00%)
Nov 29, 2018 3.155 3.200 3.122 3.181 334,232 +0.04(+1.26%)
Nov 28, 2018 3.122 3.142 3.072 3.142 437,691 +0.03(+0.85%)
Nov 27, 2018 3.162 3.162 3.089 3.115 554,544 -0.05(-1.46%)
Nov 26, 2018 3.162 3.188 3.128 3.162 374,201 -0.01(-0.21%)
Nov 23, 2018 3.188 3.195 3.155 3.168 323,851 -0.05(-1.44%)
Nov 21, 2018 3.214 3.214 3.214 0 +0.10(+3.18%)
Nov 20, 2018 3.042 3.162 3.042 3.115 462,031 +0.04(+1.29%)
Nov 19, 2018 3.042 3.102 3.042 3.076 430,568 +0.00(+0.00%)
Nov 16, 2018 3.023 3.089 2.996 3.076 572,712 +0.04(+1.31%)
Nov 15, 2018 2.943 3.082 2.943 3.036 546,333 +0.07(+2.46%)
Nov 14, 2018 2.937 2.983 2.930 2.963 661,282 +0.03(+0.90%)
Nov 13, 2018 2.950 2.963 2.917 2.937 1,292,897 -0.04(-1.33%)
Nov 12, 2018 2.983 3.016 2.957 2.976 859,923 -0.03(-0.88%)
Nov 09, 2018 3.082 3.082 2.970 3.003 1,918,467 -0.09(-2.78%)
Nov 08, 2018 3.122 3.142 3.069 3.089 585,012 -0.05(-1.68%)
Nov 07, 2018 3.009 3.148 2.983 3.142 2,856,602 +0.15(+4.86%)
Nov 06, 2018 2.976 3.009 2.950 2.996 3,150,075 -0.01(-0.22%)
Nov 05, 2018 2.884 3.049 2.877 3.003 2,111,254 +0.12(+4.13%)
Nov 02, 2018 2.877 2.930 2.864 2.884 1,703,321 +0.03(+0.93%)
Nov 01, 2018 2.871 2.884 2.811 2.857 1,292,206 +0.01(+0.47%)
Oct 31, 2018 2.824 2.866 2.778 2.844 2,482,340 +0.02(+0.70%)
Oct 30, 2018 2.771 2.884 2.761 2.824 2,368,988 +0.04(+1.43%)
Oct 29, 2018 2.963 3.003 2.765 2.785 2,571,098 -0.19(-6.24%)
Oct 26, 2018 2.983 3.001 2.940 2.970 643,621 -0.03(-1.10%)
Oct 25, 2018 2.970 3.036 2.970 3.003 403,550 +0.03(+1.11%)
Oct 24, 2018 3.016 3.023 2.970 2.970 815,213 -0.02(-0.66%)
Oct 23, 2018 2.976 3.023 2.963 2.990 488,490 -0.03(-1.09%)
Oct 22, 2018 3.062 3.062 2.997 3.023 786,975 -0.03(-0.87%)
Oct 19, 2018 3.036 3.095 3.003 3.049 338,971 +0.00(+0.00%)
Oct 18, 2018 3.069 3.076 3.036 3.049 363,299 -0.03(-0.86%)
Oct 17, 2018 3.029 3.089 3.029 3.076 349,800 +0.02(+0.65%)
Oct 16, 2018 3.036 3.103 3.036 3.056 313,189 +0.04(+1.32%)
Oct 15, 2018 3.016 3.052 2.976 3.016 320,492 +0.00(+0.00%)
Oct 12, 2018 3.023 3.076 3.009 3.016 337,156 +0.01(+0.44%)
Oct 11, 2018 3.009 3.056 3.003 3.003 599,835 -0.02(-0.66%)
Oct 10, 2018 3.042 3.089 2.983 3.023 2,253,443 -0.03(-1.08%)
Oct 09, 2018 3.089 3.089 3.029 3.056 704,234 -0.03(-1.07%)
Oct 08, 2018 3.128 3.128 3.069 3.089 495,377 -0.03(-1.06%)
Oct 05, 2018 3.188 3.214 3.102 3.122 774,553 -0.06(-1.87%)
Oct 04, 2018 3.254 3.254 3.148 3.181 617,057 -0.07(-2.24%)
Oct 03, 2018 3.294 3.327 3.234 3.254 741,528 -0.02(-0.61%)
Oct 02, 2018 3.314 3.327 3.248 3.274 675,318 -0.03(-0.80%)
Oct 01, 2018 3.320 3.320 3.267 3.300 544,140 -0.01(-0.40%)
Sep 28, 2018 3.261 3.320 3.224 3.314 1,708,311 +0.03(+1.01%)
Sep 27, 2018 3.281 3.310 3.267 3.281 706,701 +0.00(+0.00%)
Sep 26, 2018 3.307 3.324 3.267 3.281 589,548 -0.03(-0.80%)
Sep 25, 2018 3.294 3.320 3.248 3.307 402,651 +0.02(+0.60%)
Sep 24, 2018 3.261 3.334 3.221 3.287 351,569 +0.02(+0.61%)
Sep 21, 2018 3.241 3.327 3.208 3.267 1,922,700 +0.02(+0.61%)
Sep 20, 2018 3.162 3.267 3.162 3.248 508,641 +0.08(+2.51%)
Sep 19, 2018 3.228 3.228 3.155 3.168 255,410 -0.05(-1.64%)
Sep 18, 2018 3.228 3.228 3.171 3.221 244,428 +0.01(+0.21%)
Sep 17, 2018 3.109 3.231 3.109 3.214 332,497 +0.09(+2.75%)
Sep 14, 2018 3.181 3.201 3.095 3.128 349,403 -0.05(-1.46%)
Sep 13, 2018 3.076 3.181 3.069 3.175 386,150 +0.13(+4.12%)
Sep 12, 2018 3.062 3.115 3.042 3.049 2,334,896 -0.01(-0.43%)
Sep 11, 2018 3.023 3.095 3.023 3.062 409,548 +0.01(+0.43%)
Sep 10, 2018 3.109 3.135 3.042 3.049 400,504 -0.07(-2.33%)
Sep 07, 2018 3.128 3.142 3.082 3.122 523,424 -0.02(-0.63%)
Sep 06, 2018 3.135 3.168 3.122 3.142 267,614 +0.01(+0.21%)
Sep 05, 2018 3.095 3.148 3.082 3.135 396,886 +0.01(+0.42%)
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.