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 (%)
Mar 29, 2018 4.104 4.104 4.104 0 +0.03(+0.63%)
Mar 28, 2018 4.027 4.123 3.995 4.078 689,324 +0.05(+1.27%)
Mar 27, 2018 3.988 4.065 3.982 4.027 439,568 +0.03(+0.80%)
Mar 26, 2018 3.944 3.995 3.944 3.995 523,225 +0.10(+2.64%)
Mar 23, 2018 3.969 3.992 3.879 3.892 603,112 -0.05(-1.30%)
Mar 22, 2018 3.976 3.988 3.899 3.944 673,747 -0.04(-1.13%)
Mar 21, 2018 4.027 4.027 3.911 3.988 1,798,150 -0.02(-0.48%)
Mar 20, 2018 4.123 4.123 3.995 4.008 500,999 -0.10(-2.50%)
Mar 19, 2018 4.059 4.110 4.027 4.110 687,423 +0.03(+0.79%)
Mar 16, 2018 4.008 4.097 4.001 4.078 784,866 +0.08(+1.92%)
Mar 15, 2018 4.059 4.091 3.982 4.001 477,395 -0.06(-1.58%)
Mar 14, 2018 4.078 4.078 4.033 4.065 450,258 +0.01(+0.16%)
Mar 13, 2018 4.078 4.117 4.027 4.059 527,284 -0.01(-0.32%)
Mar 12, 2018 4.078 4.078 4.040 4.072 257,367 +0.00(+0.00%)
Mar 09, 2018 3.995 4.085 3.995 4.072 1,474,017 +0.09(+2.25%)
Mar 08, 2018 3.976 4.001 3.931 3.982 409,061 +0.02(+0.49%)
Mar 07, 2018 3.988 3.905 3.963 436,663 +0.01(+0.32%)
Mar 06, 2018 3.969 4.014 3.931 3.950 317,301 +0.00(+0.00%)
Mar 05, 2018 3.899 3.963 3.867 3.950 395,131 +0.01(+0.33%)
Mar 02, 2018 3.956 3.956 3.841 3.937 816,932 -0.01(-0.32%)
Mar 01, 2018 3.937 3.963 3.899 3.950 395,962 +0.03(+0.65%)
Feb 28, 2018 3.969 4.020 3.911 3.924 442,266 +0.02(+0.49%)
Feb 27, 2018 4.149 4.149 3.899 3.905 1,698,984 -0.24(-5.87%)
Feb 26, 2018 4.065 4.155 4.065 4.149 797,755 +0.11(+2.70%)
Feb 23, 2018 3.976 4.065 3.944 4.040 1,266,815 +0.08(+1.94%)
Feb 22, 2018 4.008 3.963 825,040 +0.15(+3.87%)
Feb 21, 2018 3.873 3.924 3.802 3.815 1,025,794 -0.07(-1.82%)
Feb 20, 2018 3.956 3.956 3.803 3.886 1,525,803 -0.06(-1.62%)
Feb 16, 2018 3.950 3.950 3.950 0 -0.02(-0.48%)
Feb 15, 2018 3.873 3.969 3.873 3.969 868,527 +0.12(+2.99%)
Feb 14, 2018 3.886 3.899 3.815 3.854 698,272 -0.04(-1.15%)
Feb 13, 2018 3.918 3.943 3.879 3.899 641,024 -0.01(-0.33%)
Feb 12, 2018 3.854 3.924 3.841 3.911 565,765 +0.07(+1.84%)
Feb 09, 2018 3.860 3.892 3.770 3.841 1,077,029 +0.04(+1.01%)
Feb 08, 2018 3.931 4.020 3.790 3.802 864,126 -0.14(-3.58%)
Feb 07, 2018 3.976 4.033 3.931 3.944 802,206 -0.01(-0.16%)
Feb 06, 2018 3.969 4.008 3.921 3.950 686,570 -0.06(-1.60%)
Feb 05, 2018 4.020 4.168 3.988 4.014 416,330 -0.04(-1.11%)
Feb 02, 2018 4.059 4.104 4.040 4.059 509,133 -0.01(-0.16%)
Feb 01, 2018 4.046 4.123 3.988 4.065 497,189 +0.03(+0.63%)
Jan 31, 2018 4.046 4.062 3.995 4.040 510,973 +0.01(+0.32%)
Jan 30, 2018 4.091 4.091 3.982 4.027 323,944 -0.07(-1.72%)
Jan 29, 2018 4.155 4.155 4.078 4.097 230,885 -0.05(-1.24%)
Jan 26, 2018 4.174 4.174 4.085 4.149 421,612 +0.01(+0.15%)
Jan 25, 2018 4.091 4.187 4.078 4.142 615,771 +0.08(+1.89%)
Jan 24, 2018 3.995 4.097 3.950 4.065 465,108 +0.06(+1.60%)
Jan 23, 2018 3.956 4.014 3.931 4.001 266,537 +0.06(+1.63%)
Jan 22, 2018 3.937 3.982 3.892 3.937 368,701 +0.00(+0.00%)
Jan 19, 2018 3.956 3.963 3.892 3.937 319,481 +0.00(+0.00%)
Jan 18, 2018 3.931 3.969 3.911 3.937 552,308 +0.05(+1.36%)
Jan 17, 2018 3.834 3.961 3.827 3.884 393,772 +0.03(+0.82%)
Jan 16, 2018 3.821 3.910 3.808 3.853 616,630 +0.04(+1.00%)
Jan 12, 2018 3.815 3.815 3.815 0 -0.03(-0.83%)
Jan 11, 2018 3.859 3.884 3.783 3.846 518,475 +0.00(+0.00%)
Jan 10, 2018 3.846 401,815 +0.03(+0.66%)
Jan 09, 2018 3.884 3.884 3.796 3.821 311,191 -0.04(-0.99%)
Jan 08, 2018 3.770 3.923 3.764 3.859 406,050 +0.06(+1.67%)
Jan 05, 2018 3.738 3.821 3.738 3.796 395,206 +0.02(+0.50%)
Jan 04, 2018 3.808 3.846 3.764 3.777 299,040 +0.00(+0.00%)
Jan 03, 2018 3.884 3.903 3.745 3.777 383,038 -0.07(-1.82%)
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.