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 UNCHANGED
Streaming Delayed 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, 2021 1.800 1.817 1.720 1.768 1,989,899 -0.05(-2.65%)
Nov 29, 2021 1.825 1.857 1.768 1.817 707,757 -0.02(-0.88%)
Nov 26, 2021 1.809 1.857 1.744 1.833 1,000,650 +0.00(+0.00%)
Nov 24, 2021 1.841 1.897 1.800 1.833 1,150,958 +0.01(+0.44%)
Nov 23, 2021 1.865 1.905 1.809 1.825 1,442,632 +0.01(+0.44%)
Nov 22, 2021 1.720 1.865 1.688 1.817 4,618,015 +0.23(+14.14%)
Nov 19, 2021 1.567 1.640 1.551 1.592 1,668,502 +0.03(+2.06%)
Nov 18, 2021 1.583 1.567 1.527 1.559 1,775,489 -0.05(-3.00%)
Nov 17, 2021 1.632 1.640 1.592 1.608 2,455,712 -0.06(-3.85%)
Nov 16, 2021 1.672 1.696 1.624 1.672 2,207,676 -0.05(-2.80%)
Nov 15, 2021 1.720 1.736 1.664 1.720 2,278,897 -0.04(-2.28%)
Nov 12, 2021 1.817 1.817 1.728 1.760 882,075 -0.04(-2.23%)
Nov 11, 2021 1.800 1.833 1.792 1.800 1,013,551 +0.03(+1.82%)
Nov 10, 2021 1.776 1.768 838,111 +0.01(+0.46%)
Nov 09, 2021 1.744 1.792 1.728 1.760 841,876 +0.02(+0.92%)
Nov 08, 2021 1.776 1.776 1.720 1.744 834,926 -0.01(-0.46%)
Nov 05, 2021 1.776 1.791 1.712 1.752 920,160 -0.02(-0.91%)
Nov 04, 2021 1.736 1.800 1.736 1.768 1,355,265 +0.03(+1.85%)
Nov 03, 2021 1.720 1.744 1.672 1.736 1,343,507 +0.02(+0.93%)
Nov 02, 2021 1.752 1.756 1.688 1.720 1,371,624 -0.03(-1.83%)
Nov 01, 2021 1.760 1.784 1.752 1.752 892,650 +0.01(+0.46%)
Oct 29, 2021 1.800 1.825 1.700 1.744 2,686,699 -0.06(-3.12%)
Oct 28, 2021 1.841 1.849 1.784 1.800 1,040,906 -0.01(-0.44%)
Oct 27, 2021 1.905 1.905 1.800 1.809 1,627,230 -0.10(-5.06%)
Oct 26, 2021 1.961 1.885 1.905 1,514,766 -0.05(-2.47%)
Oct 25, 2021 1.921 1.953 1.913 1.953 752,317 +0.04(+2.10%)
Oct 22, 2021 1.913 1.921 1.881 1.913 615,274 +0.00(+0.00%)
Oct 21, 2021 1.961 1.961 1.897 1.913 934,089 -0.04(-2.06%)
Oct 20, 2021 1.913 1.961 1.913 1.953 429,359 +0.03(+1.67%)
Oct 19, 2021 1.881 1.957 1.881 1.921 1,369,628 +0.05(+2.58%)
Oct 18, 2021 1.833 1.905 1.817 1.873 1,402,564 +0.04(+2.19%)
Oct 15, 2021 1.792 1.841 1.766 1.833 1,192,159 +0.05(+2.70%)
Oct 14, 2021 1.809 1.817 1.776 1.784 679,765 +0.00(+0.00%)
Oct 13, 2021 1.809 1.809 1.760 1.784 1,256,589 +0.00(+0.00%)
Oct 12, 2021 1.784 1.809 1.760 1.784 968,660 -0.02(-0.89%)
Oct 11, 2021 1.760 1.829 1.760 1.800 522,409 +0.02(+1.36%)
Oct 08, 2021 1.825 1.827 1.752 1.776 1,202,415 -0.06(-3.07%)
Oct 07, 2021 1.889 1.897 1.809 1.833 1,219,092 -0.04(-2.15%)
Oct 06, 2021 1.897 1.905 1.857 1.873 888,856 -0.04(-2.10%)
Oct 05, 2021 1.937 1.945 1.897 1.913 833,855 -0.04(-2.06%)
Oct 04, 2021 1.929 1.961 1.929 1.953 529,927 +0.01(+0.41%)
Oct 01, 2021 1.937 1.953 1.921 1.945 466,699 +0.01(+0.41%)
Sep 30, 2021 1.921 1.969 1.929 1.937 684,511 +0.01(+0.42%)
Sep 29, 2021 1.969 1.969 1.921 1.929 698,799 +0.00(+0.00%)
Sep 28, 2021 1.945 1.949 1.921 1.929 491,065 -0.01(-0.42%)
Sep 27, 2021 1.945 1.969 1.921 1.937 714,745 -0.02(-0.82%)
Sep 24, 2021 1.977 1.977 1.937 1.953 616,511 -0.06(-2.80%)
Sep 23, 2021 1.985 2.034 1.945 2.009 1,602,923 +0.04(+2.04%)
Sep 22, 2021 1.929 1.985 1.929 1.969 466,006 +0.03(+1.66%)
Sep 21, 2021 1.953 1.977 1.929 1.937 637,498 -0.02(-0.82%)
Sep 20, 2021 1.897 1.993 1.897 1.953 1,303,977 +0.06(+3.40%)
Sep 17, 2021 1.945 1.945 1.889 1.889 1,084,748 -0.07(-3.69%)
Sep 16, 2021 1.929 1.977 1.921 1.961 431,841 +0.04(+2.09%)
Sep 15, 2021 1.969 1.969 1.913 1.921 832,406 -0.06(-2.85%)
Sep 14, 2021 1.953 1.977 1.913 1.977 769,335 +0.05(+2.50%)
Sep 13, 2021 1.929 1.977 1.913 1.929 529,010 +0.01(+0.42%)
Sep 10, 2021 1.937 1.961 1.913 1.921 375,158 -0.02(-1.24%)
Sep 09, 2021 1.961 1.961 1.921 1.945 763,405 -0.05(-2.42%)
Sep 08, 2021 2.009 2.026 1.969 1.993 768,781 -0.06(-3.13%)
Sep 07, 2021 2.106 2.106 2.026 2.058 601,141 -0.04(-1.92%)
Sep 03, 2021 2.122 2.126 2.082 2.098 622,593 -0.01(-0.38%)
Sep 02, 2021 2.090 2.114 2.082 2.106 451,419 +0.00(+0.00%)
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.