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: 10:03 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 30, 2023 3.098 3.098 3.061 3.070 1,252,800 +0.00(+0.00%)
Jun 29, 2023 3.135 3.135 3.061 3.070 2,162,383 -0.03(-0.89%)
Jun 28, 2023 3.181 3.181 3.079 3.098 3,116,460 -0.06(-2.04%)
Jun 27, 2023 3.116 3.208 3.080 3.162 5,307,398 +0.06(+1.78%)
Jun 26, 2023 3.042 3.135 3.042 3.107 859,049 +0.03(+0.90%)
Jun 23, 2023 3.098 3.104 3.052 3.079 953,572 -0.05(-1.48%)
Jun 22, 2023 3.098 3.162 3.033 3.125 1,404,491 +0.06(+1.80%)
Jun 21, 2023 3.061 3.158 3.034 3.070 1,525,972 +0.01(+0.30%)
Jun 20, 2023 3.125 3.125 3.005 3.061 2,114,142 -0.06(-1.78%)
Jun 16, 2023 3.005 3.135 2.941 3.116 3,645,012 +0.12(+4.00%)
Jun 15, 2023 2.969 3.001 2.904 2.996 2,195,450 +0.06(+2.20%)
Jun 14, 2023 2.895 2.941 2.876 2.932 1,440,704 +0.06(+1.92%)
Jun 13, 2023 2.867 2.904 2.849 2.876 838,256 +0.04(+1.30%)
Jun 12, 2023 2.950 2.950 2.803 2.840 1,248,098 -0.09(-3.14%)
Jun 09, 2023 2.950 2.978 2.913 2.932 682,401 +0.00(+0.00%)
Jun 08, 2023 2.821 2.950 2.816 2.932 925,432 +0.12(+4.26%)
Jun 07, 2023 2.830 2.848 2.798 2.812 576,801 +0.00(+0.00%)
Jun 06, 2023 2.766 2.840 2.701 2.812 925,761 +0.06(+2.01%)
Jun 05, 2023 2.701 2.757 2.683 2.757 523,278 +0.08(+3.10%)
Jun 02, 2023 2.674 2.678 2.627 2.674 730,510 +0.05(+1.75%)
Jun 01, 2023 2.591 2.646 2.581 2.627 947,784 +0.05(+1.79%)
May 31, 2023 2.591 2.637 2.572 2.581 755,239 -0.04(-1.41%)
May 30, 2023 2.710 2.710 2.609 2.618 2,237,095 -0.09(-3.40%)
May 26, 2023 2.710 2.747 2.669 2.710 1,416,092 +0.01(+0.34%)
May 25, 2023 2.738 2.743 2.669 2.701 1,225,213 +0.00(+0.00%)
May 24, 2023 2.674 2.706 2.581 2.701 2,464,530 +0.01(+0.34%)
May 23, 2023 2.674 2.752 2.655 2.692 1,471,484 +0.02(+0.69%)
May 22, 2023 2.609 2.733 2.609 2.674 2,137,871 +0.07(+2.84%)
May 19, 2023 2.591 2.655 2.563 2.600 1,344,126 +0.05(+1.80%)
May 18, 2023 2.563 2.573 2.480 2.554 1,434,479 +0.01(+0.20%)
May 17, 2023 2.532 2.561 2.507 2.549 1,941,160 +0.04(+1.65%)
May 16, 2023 2.524 2.549 2.499 2.507 2,399,287 -0.02(-0.98%)
May 15, 2023 2.557 2.582 2.499 2.532 2,065,438 +0.02(+0.66%)
May 12, 2023 2.524 2.557 2.507 2.515 1,071,254 +0.00(+0.00%)
May 11, 2023 2.499 2.524 2.445 2.515 1,442,351 +0.03(+1.33%)
May 10, 2023 2.540 2.565 2.391 2.482 2,977,424 -0.04(-1.64%)
May 09, 2023 2.482 2.540 2.482 2.524 1,836,048 +0.05(+2.01%)
May 08, 2023 2.441 2.499 2.422 2.474 1,328,808 +0.06(+2.40%)
May 05, 2023 2.317 2.449 2.317 2.416 1,579,988 +0.10(+4.29%)
May 04, 2023 2.342 2.375 2.275 2.317 3,070,326 -0.02(-1.06%)
May 03, 2023 2.309 2.391 2.309 2.342 3,402,435 +0.02(+1.07%)
May 02, 2023 2.317 2.350 2.271 2.317 840,517 -0.02(-0.71%)
May 01, 2023 2.358 2.383 2.317 2.333 568,647 +0.01(+0.36%)
Apr 28, 2023 2.309 2.379 2.300 2.325 972,850 +0.02(+1.08%)
Apr 27, 2023 2.267 2.362 2.226 2.300 1,412,428 +0.07(+2.96%)
Apr 26, 2023 2.209 2.259 2.176 2.234 793,468 +0.02(+1.12%)
Apr 25, 2023 2.218 2.226 2.172 2.209 470,117 +0.00(+0.00%)
Apr 24, 2023 2.234 2.242 2.151 2.209 435,075 +0.01(+0.38%)
Apr 21, 2023 2.251 2.271 2.176 2.201 775,957 -0.07(-2.92%)
Apr 20, 2023 2.267 2.325 2.260 2.267 1,096,958 -0.02(-1.08%)
Apr 19, 2023 2.358 2.358 2.267 2.292 647,777 -0.06(-2.46%)
Apr 18, 2023 2.218 2.358 2.218 2.350 1,512,718 +0.12(+5.19%)
Apr 17, 2023 2.317 2.333 2.226 2.234 797,272 -0.08(-3.57%)
Apr 14, 2023 2.309 2.333 2.275 2.317 772,146 +0.02(+1.08%)
Apr 13, 2023 2.242 2.309 2.242 2.292 738,168 +0.05(+2.21%)
Apr 12, 2023 2.193 2.267 2.184 2.242 1,249,413 +0.07(+3.04%)
Apr 11, 2023 2.060 2.189 2.060 2.176 561,922 +0.07(+3.54%)
Apr 10, 2023 2.151 2.151 2.081 2.102 291,775 -0.03(-1.55%)
Apr 06, 2023 2.077 2.139 2.069 2.135 502,286 +0.06(+2.79%)
Apr 05, 2023 2.060 2.085 2.052 2.077 420,684 +0.01(+0.40%)
Apr 04, 2023 2.151 2.151 2.019 2.069 491,424 -0.07(-3.47%)
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.