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 31, 2020 2.198 2.449 2.191 2.317 1,499,467 +0.12(+5.40%)
Mar 30, 2020 2.352 2.373 2.191 2.198 2,413,081 -0.09(-3.96%)
Mar 27, 2020 2.289 2.359 2.205 2.289 2,317,195 +0.00(+0.00%)
Mar 26, 2020 2.470 2.554 2.230 2.289 1,975,472 -0.06(-2.67%)
Mar 25, 2020 2.184 2.394 2.184 2.352 1,628,205 +0.10(+4.66%)
Mar 24, 2020 2.303 2.380 2.226 2.247 1,182,056 +0.08(+3.54%)
Mar 23, 2020 2.191 2.380 2.142 2.170 1,134,881 -0.03(-1.58%)
Mar 20, 2020 2.366 2.540 2.184 2.205 1,707,301 -0.23(-9.46%)
Mar 19, 2020 2.100 2.484 2.080 2.435 931,022 +0.34(+16.33%)
Mar 18, 2020 2.261 2.310 2.059 2.093 1,192,739 -0.25(-10.71%)
Mar 17, 2020 2.477 2.547 2.198 2.345 755,858 -0.03(-1.47%)
Mar 16, 2020 2.694 2.728 2.380 2.380 1,679,244 -0.48(-16.83%)
Mar 13, 2020 2.868 2.889 2.669 2.861 1,367,961 +0.04(+1.49%)
Mar 12, 2020 2.791 3.001 2.603 2.819 2,976,202 -0.08(-2.65%)
Mar 11, 2020 2.903 2.924 2.812 2.896 1,565,059 -0.05(-1.66%)
Mar 10, 2020 2.924 2.980 2.861 2.945 1,351,851 +0.05(+1.69%)
Mar 09, 2020 2.966 2.980 2.798 2.896 1,870,287 -0.13(-4.38%)
Mar 06, 2020 3.008 3.063 2.980 3.029 1,085,800 -0.01(-0.46%)
Mar 05, 2020 3.070 3.099 3.015 3.043 1,676,266 -0.05(-1.58%)
Mar 04, 2020 3.077 3.137 3.070 3.091 1,913,576 +0.03(+0.91%)
Mar 03, 2020 3.084 3.165 3.043 3.063 2,857,938 -0.03(-0.90%)
Mar 02, 2020 3.070 3.154 3.070 3.091 1,976,275 +0.03(+0.91%)
Feb 28, 2020 2.980 3.112 2.973 3.063 1,665,170 +0.02(+0.69%)
Feb 27, 2020 3.140 3.140 3.032 3.043 1,587,973 -0.08(-2.46%)
Feb 26, 2020 3.217 3.223 3.116 3.119 989,956 -0.05(-1.54%)
Feb 25, 2020 3.238 3.248 3.154 3.168 2,799,114 -0.03(-1.09%)
Feb 24, 2020 3.189 3.259 3.140 3.203 608,191 -0.04(-1.29%)
Feb 21, 2020 3.266 3.315 3.230 3.245 1,055,849 -0.01(-0.43%)
Feb 20, 2020 3.252 3.262 3.189 3.259 1,148,693 +0.02(+0.65%)
Feb 19, 2020 3.336 3.336 3.196 3.238 613,982 -0.10(-2.93%)
Feb 18, 2020 3.357 3.357 3.248 3.336 673,829 -0.05(-1.44%)
Feb 14, 2020 3.364 3.405 3.353 3.384 420,591 +0.01(+0.21%)
Feb 13, 2020 3.364 3.388 3.332 3.377 462,391 +0.01(+0.21%)
Feb 12, 2020 3.391 3.409 3.350 3.370 677,860 -0.02(-0.62%)
Feb 11, 2020 3.398 3.423 3.377 3.391 611,968 +0.00(+0.00%)
Feb 10, 2020 3.377 3.398 3.350 3.391 1,587,753 +0.00(+0.00%)
Feb 07, 2020 3.405 3.423 3.377 3.391 366,710 -0.04(-1.22%)
Feb 06, 2020 3.440 3.461 3.418 3.433 345,736 -0.01(-0.20%)
Feb 05, 2020 3.454 3.470 3.409 3.440 1,910,228 +0.01(+0.20%)
Feb 04, 2020 3.377 3.472 3.350 3.433 1,671,687 +0.08(+2.50%)
Feb 03, 2020 3.315 3.381 3.308 3.350 1,606,416 +0.06(+1.70%)
Jan 31, 2020 3.301 3.315 3.273 3.294 1,269,513 -0.01(-0.42%)
Jan 30, 2020 3.217 3.325 3.140 3.308 1,771,314 +0.04(+1.28%)
Jan 29, 2020 3.336 3.336 3.252 3.266 727,894 -0.02(-0.64%)
Jan 28, 2020 3.273 3.329 3.273 3.287 434,972 +0.02(+0.64%)
Jan 27, 2020 3.329 3.343 3.238 3.266 545,730 -0.14(-4.10%)
Jan 24, 2020 3.405 3.443 3.388 3.405 417,009 +0.01(+0.21%)
Jan 23, 2020 3.419 3.426 3.370 3.398 551,886 -0.02(-0.65%)
Jan 22, 2020 3.407 3.431 3.400 3.421 1,046,373 +0.01(+0.20%)
Jan 21, 2020 3.428 3.442 3.393 3.414 895,586 -0.05(-1.40%)
Jan 17, 2020 3.483 3.486 3.428 3.462 577,488 -0.01(-0.40%)
Jan 16, 2020 3.483 3.483 3.449 3.476 493,739 +0.01(+0.20%)
Jan 15, 2020 3.518 3.546 3.462 3.469 500,218 -0.04(-1.19%)
Jan 14, 2020 3.455 3.518 3.442 3.511 936,190 +0.06(+1.81%)
Jan 13, 2020 3.442 3.469 3.386 3.449 795,219 +0.01(+0.40%)
Jan 10, 2020 3.386 3.449 3.358 3.435 780,121 +0.05(+1.43%)
Jan 09, 2020 3.400 3.400 3.355 3.386 385,098 +0.00(+0.00%)
Jan 08, 2020 3.337 3.414 3.317 3.386 3,383,480 +0.06(+1.67%)
Jan 07, 2020 3.351 3.407 3.310 3.331 924,273 -0.03(-1.03%)
Jan 06, 2020 3.344 3.414 3.296 3.365 1,445,177 +0.02(+0.62%)
Jan 03, 2020 3.310 3.351 3.285 3.344 365,344 +0.01(+0.21%)
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.