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 )

2.805 -0.015 (-0.53%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 13, 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 (%)
Jun 29, 2018 3.221 3.248 3.171 3.228 1,437,173 -0.01(-0.20%)
Jun 28, 2018 3.188 3.274 3.181 3.234 2,120,752 +0.05(+1.45%)
Jun 27, 2018 3.472 3.472 3.188 3.188 852,413 -0.07(-2.23%)
Jun 26, 2018 3.320 3.320 3.241 3.261 704,662 -0.05(-1.40%)
Jun 25, 2018 3.380 3.393 3.307 3.307 667,887 -0.07(-1.96%)
Jun 22, 2018 3.393 3.400 3.353 3.373 666,143 +0.01(+0.39%)
Jun 21, 2018 3.420 3.439 3.347 3.360 822,018 -0.03(-0.97%)
Jun 20, 2018 3.453 3.499 3.393 3.393 2,283,898 -0.05(-1.54%)
Jun 19, 2018 3.472 3.499 3.400 3.446 1,271,463 -0.05(-1.51%)
Jun 18, 2018 3.492 3.499 3.446 3.499 689,614 -0.01(-0.19%)
Jun 15, 2018 3.532 3.453 3.505 2,623,129 +0.01(+0.19%)
Jun 14, 2018 3.492 3.522 3.479 3.499 964,575 +0.02(+0.57%)
Jun 13, 2018 3.505 3.519 3.453 3.479 1,486,695 -0.03(-0.75%)
Jun 12, 2018 3.565 3.585 3.499 3.505 397,085 -0.05(-1.49%)
Jun 11, 2018 3.591 3.591 3.519 3.558 496,288 -0.01(-0.37%)
Jun 08, 2018 3.505 3.598 3.466 3.572 518,247 +0.08(+2.27%)
Jun 07, 2018 3.572 3.578 3.446 3.492 463,031 -0.08(-2.22%)
Jun 06, 2018 3.572 571,671 +0.01(+0.37%)
Jun 05, 2018 3.598 3.598 3.552 3.558 268,304 -0.04(-1.10%)
Jun 04, 2018 3.552 3.625 3.525 3.598 842,275 +0.06(+1.68%)
Jun 01, 2018 3.539 3.558 3.519 3.539 812,724 +0.01(+0.19%)
May 31, 2018 3.631 3.644 3.525 3.532 1,398,626 -0.09(-2.38%)
May 30, 2018 3.618 3.653 3.598 3.618 590,694 -0.01(-0.18%)
May 29, 2018 3.737 3.750 3.601 3.625 287,659 -0.12(-3.18%)
May 25, 2018 3.744 3.744 3.744 0 -0.01(-0.35%)
May 24, 2018 3.830 3.830 3.744 3.757 1,787,128 -0.07(-1.73%)
May 23, 2018 3.797 3.843 3.757 3.823 485,808 +0.03(+0.70%)
May 22, 2018 3.750 3.816 3.711 3.797 436,902 +0.06(+1.59%)
May 21, 2018 3.757 3.790 3.720 3.737 577,396 -0.01(-0.18%)
May 18, 2018 3.724 3.757 3.711 3.744 582,953 +0.01(+0.18%)
May 17, 2018 3.744 3.757 3.717 3.737 912,447 -0.02(-0.53%)
May 16, 2018 3.803 3.849 3.740 3.757 449,271 -0.03(-0.87%)
May 15, 2018 3.823 3.830 3.770 3.790 505,961 -0.05(-1.21%)
May 14, 2018 3.843 3.889 3.777 3.836 728,220 -0.01(-0.34%)
May 11, 2018 3.882 3.916 3.836 3.849 578,476 -0.05(-1.36%)
May 10, 2018 3.750 3.949 3.750 3.902 732,809 +0.17(+4.57%)
May 09, 2018 3.809 3.809 3.719 3.732 661,971 -0.04(-1.02%)
May 08, 2018 3.841 3.841 3.738 3.770 1,110,955 -0.05(-1.34%)
May 07, 2018 3.809 3.847 3.796 3.822 857,498 +0.00(+0.00%)
May 04, 2018 3.873 3.969 3.809 3.822 575,988 -0.03(-0.83%)
May 03, 2018 3.924 3.924 3.847 3.854 572,384 -0.06(-1.48%)
May 02, 2018 3.944 3.956 3.860 3.911 762,677 -0.04(-1.13%)
May 01, 2018 3.995 3.995 3.931 3.956 142,333 -0.03(-0.80%)
Apr 30, 2018 4.078 4.078 3.956 3.988 701,282 -0.06(-1.58%)
Apr 27, 2018 4.065 4.065 3.998 4.053 594,410 +0.01(+0.32%)
Apr 26, 2018 4.078 4.091 4.001 4.040 502,976 -0.02(-0.47%)
Apr 25, 2018 4.091 4.097 4.027 4.059 658,297 -0.03(-0.78%)
Apr 24, 2018 4.078 4.123 4.062 4.091 831,787 +0.01(+0.31%)
Apr 23, 2018 4.123 4.136 4.046 4.078 505,506 -0.03(-0.78%)
Apr 20, 2018 4.162 4.181 4.094 4.110 522,882 -0.04(-1.08%)
Apr 19, 2018 4.155 4.168 4.123 4.155 411,971 +0.01(+0.31%)
Apr 18, 2018 4.091 4.174 4.091 4.142 746,414 +0.05(+1.25%)
Apr 17, 2018 4.174 4.194 4.069 4.091 871,384 -0.08(-1.85%)
Apr 16, 2018 4.136 4.168 4.110 4.168 510,585 +0.06(+1.40%)
Apr 13, 2018 4.168 4.210 4.085 4.110 778,546 -0.06(-1.38%)
Apr 12, 2018 4.117 4.181 4.117 4.168 879,606 +0.05(+1.25%)
Apr 11, 2018 4.059 4.162 4.046 4.117 878,503 +0.06(+1.42%)
Apr 10, 2018 3.988 4.065 3.988 4.059 391,922 +0.08(+1.93%)
Apr 09, 2018 3.988 4.033 3.966 3.982 1,295,587 +0.00(+0.00%)
Apr 06, 2018 4.020 4.040 3.950 3.982 829,246 -0.05(-1.27%)
Apr 05, 2018 4.008 4.097 4.008 4.033 1,634,166 +0.04(+0.96%)
Apr 04, 2018 4.072 4.072 3.963 3.995 550,183 -0.08(-1.89%)
Apr 03, 2018 4.053 4.091 4.020 4.072 657,388 +0.03(+0.79%)
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.