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 )

2.940 -0.020 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2016 2.750 2.750 2.750 0 -0.01(-0.44%)
Dec 29, 2016 2.756 2.835 2.738 2.762 603,327 +0.01(+0.22%)
Dec 28, 2016 2.678 2.786 2.678 2.756 605,757 +0.10(+3.87%)
Dec 27, 2016 2.672 2.684 2.569 2.654 311,196 -0.01(-0.23%)
Dec 23, 2016 2.660 2.660 2.660 0 -0.13(-4.76%)
Dec 22, 2016 2.750 2.829 2.750 2.793 958,765 +0.05(+1.99%)
Dec 21, 2016 2.756 2.783 2.732 2.738 237,965 -0.04(-1.31%)
Dec 20, 2016 2.811 2.811 2.726 2.774 288,911 -0.05(-1.92%)
Dec 19, 2016 2.768 2.835 2.732 2.829 249,610 +0.04(+1.52%)
Dec 16, 2016 2.817 2.840 2.762 2.786 268,178 -0.03(-1.07%)
Dec 15, 2016 2.786 2.841 2.762 2.817 382,581 +0.01(+0.43%)
Dec 14, 2016 2.889 2.898 2.793 2.805 214,414 -0.11(-3.93%)
Dec 13, 2016 2.901 2.932 2.859 2.919 455,053 +0.02(+0.62%)
Dec 12, 2016 2.871 2.907 2.835 2.901 454,331 +0.02(+0.63%)
Dec 09, 2016 2.841 2.913 2.829 2.883 614,951 +0.01(+0.42%)
Dec 08, 2016 2.829 2.877 2.823 2.871 393,930 +0.02(+0.85%)
Dec 07, 2016 2.841 2.938 2.829 2.847 1,277,741 +0.02(+0.64%)
Dec 06, 2016 2.841 2.883 2.817 2.829 466,286 -0.04(-1.27%)
Dec 05, 2016 2.956 2.956 2.841 2.865 172,594 -0.11(-3.66%)
Dec 02, 2016 2.853 3.010 2.835 2.974 467,722 +0.10(+3.58%)
Dec 01, 2016 2.841 2.889 2.832 2.871 334,897 +0.02(+0.85%)
Nov 30, 2016 2.871 2.871 2.823 2.847 610,320 +0.00(+0.00%)
Nov 29, 2016 2.786 2.865 2.786 2.847 379,939 +0.07(+2.61%)
Nov 28, 2016 2.786 2.835 2.768 2.774 247,851 -0.03(-1.08%)
Nov 25, 2016 2.823 2.841 2.774 2.805 63,152 -0.04(-1.28%)
Nov 23, 2016 2.841 2.841 2.841 0 +0.13(+4.68%)
Nov 22, 2016 2.708 2.751 2.702 2.714 776,372 +0.01(+0.22%)
Nov 21, 2016 2.793 2.793 2.684 2.708 311,312 -0.05(-1.75%)
Nov 18, 2016 2.678 2.777 2.678 2.756 324,435 +0.07(+2.70%)
Nov 17, 2016 2.750 2.786 2.678 2.684 559,308 -0.07(-2.63%)
Nov 16, 2016 2.744 2.799 2.714 2.756 820,524 +0.02(+0.66%)
Nov 15, 2016 2.750 2.853 2.738 2.738 675,625 -0.01(-0.44%)
Nov 14, 2016 2.895 2.956 2.738 2.750 265,180 -0.15(-5.21%)
Nov 11, 2016 2.986 2.998 2.835 2.901 382,351 -0.11(-3.61%)
Nov 10, 2016 3.137 3.137 2.974 3.010 1,084,994 -0.11(-3.67%)
Nov 09, 2016 3.119 3.161 3.077 3.125 283,539 -0.01(-0.39%)
Nov 08, 2016 3.083 3.155 3.083 3.137 303,675 +0.03(+0.97%)
Nov 07, 2016 3.107 3.137 3.071 3.107 124,834 +0.01(+0.39%)
Nov 04, 2016 3.119 3.149 3.065 3.095 236,466 -0.02(-0.58%)
Nov 03, 2016 3.131 3.143 3.052 3.113 447,462 -0.01(-0.39%)
Nov 02, 2016 3.034 3.143 2.998 3.125 177,866 +0.08(+2.58%)
Nov 01, 2016 3.004 3.052 2.980 3.046 146,081 +0.04(+1.41%)
Oct 31, 2016 2.980 3.040 2.956 3.004 345,742 +0.01(+0.20%)
Oct 28, 2016 2.938 3.016 2.919 2.998 1,657,242 +0.04(+1.22%)
Oct 27, 2016 2.974 2.980 2.925 2.962 348,096 -0.02(-0.81%)
Oct 26, 2016 3.010 3.034 2.956 2.986 1,371,027 -0.03(-1.00%)
Oct 25, 2016 3.034 3.071 2.974 3.016 536,017 -0.03(-0.99%)
Oct 24, 2016 3.077 3.077 2.992 3.046 460,363 -0.02(-0.79%)
Oct 21, 2016 3.028 3.110 2.986 3.071 867,662 +0.04(+1.40%)
Oct 20, 2016 3.095 3.146 3.010 3.028 574,242 -0.07(-2.15%)
Oct 19, 2016 3.101 3.173 3.058 3.095 427,212 -0.01(-0.39%)
Oct 18, 2016 3.101 3.131 3.040 3.107 461,528 +0.04(+1.38%)
Oct 17, 2016 3.040 3.120 2.992 3.065 446,281 +0.00(+0.00%)
Oct 14, 2016 3.004 3.083 2.974 3.065 1,148,617 +0.07(+2.22%)
Oct 13, 2016 2.992 3.040 2.980 2.998 743,302 -0.01(-0.20%)
Oct 12, 2016 2.950 3.040 2.938 3.004 288,428 +0.07(+2.26%)
Oct 11, 2016 2.901 3.010 2.901 2.938 373,913 +0.01(+0.21%)
Oct 10, 2016 2.968 2.974 2.919 2.932 179,296 -0.03(-1.02%)
Oct 07, 2016 2.919 3.004 2.889 2.962 791,939 +0.02(+0.82%)
Oct 06, 2016 2.944 2.956 2.901 2.938 610,050 +0.00(+0.00%)
Oct 05, 2016 2.925 2.986 2.913 2.938 419,804 +0.05(+1.89%)
Oct 04, 2016 2.889 2.968 2.853 2.883 521,684 -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.