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 )

2.850 -0.010 (-0.35%)
Streaming Delayed Price Updated: 2:39 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 (%)
Aug 30, 2019 2.903 2.973 2.889 2.959 283,945 +0.04(+1.43%)
Aug 29, 2019 2.820 2.933 2.820 2.917 352,790 +0.08(+2.95%)
Aug 28, 2019 2.841 2.857 2.771 2.834 275,002 -0.03(-0.97%)
Aug 27, 2019 2.813 2.869 2.785 2.862 355,466 +0.08(+3.01%)
Aug 26, 2019 2.820 2.855 2.778 2.778 242,816 +0.01(+0.25%)
Aug 23, 2019 2.827 2.883 2.771 2.771 204,234 -0.08(-2.69%)
Aug 22, 2019 2.917 2.945 2.834 2.848 268,313 -0.08(-2.85%)
Aug 21, 2019 2.917 2.959 2.903 2.931 146,153 -0.01(-0.47%)
Aug 20, 2019 2.896 2.945 2.886 2.945 253,408 +0.03(+1.20%)
Aug 19, 2019 2.938 2.959 2.896 2.910 148,345 -0.03(-0.95%)
Aug 16, 2019 2.869 2.973 2.869 2.938 236,549 +0.08(+2.68%)
Aug 15, 2019 2.883 2.931 2.862 2.862 222,161 -0.03(-0.96%)
Aug 14, 2019 2.917 3.015 2.889 2.889 196,866 -0.06(-2.12%)
Aug 13, 2019 2.876 3.001 2.876 2.952 274,828 +0.06(+2.17%)
Aug 12, 2019 2.959 2.973 2.889 2.889 351,486 -0.10(-3.26%)
Aug 09, 2019 2.994 3.116 2.924 2.987 610,117 +0.00(+0.00%)
Aug 08, 2019 2.987 3.015 2.956 2.987 293,386 -0.01(-0.46%)
Aug 07, 2019 2.945 3.001 2.931 3.001 330,814 +0.03(+0.94%)
Aug 06, 2019 2.924 2.987 2.902 2.973 321,008 +0.09(+3.14%)
Aug 05, 2019 3.029 3.050 2.883 2.883 170,640 -0.17(-5.48%)
Aug 02, 2019 3.077 3.105 3.043 3.050 181,828 -0.06(-1.79%)
Aug 01, 2019 3.189 3.203 3.071 3.105 611,812 -0.10(-3.04%)
Jul 31, 2019 3.098 3.224 3.029 3.203 1,785,586 +0.08(+2.45%)
Jul 30, 2019 3.084 3.145 3.050 3.126 1,093,335 +0.01(+0.45%)
Jul 29, 2019 3.112 3.154 3.071 3.112 262,916 -0.01(-0.22%)
Jul 26, 2019 3.091 3.147 3.074 3.119 235,688 +0.02(+0.67%)
Jul 25, 2019 3.133 3.133 3.064 3.098 166,692 -0.01(-0.45%)
Jul 24, 2019 3.147 3.147 3.105 3.112 128,880 -0.01(-0.45%)
Jul 23, 2019 3.168 3.189 3.091 3.126 241,843 -0.06(-1.75%)
Jul 22, 2019 3.161 3.203 3.140 3.182 256,313 +0.01(+0.44%)
Jul 19, 2019 3.217 3.217 3.168 3.168 173,929 -0.05(-1.52%)
Jul 18, 2019 3.231 3.258 3.210 3.217 237,295 -0.03(-1.07%)
Jul 17, 2019 3.258 3.265 3.224 3.252 115,324 -0.01(-0.43%)
Jul 16, 2019 3.279 3.279 3.217 3.265 261,264 -0.03(-0.85%)
Jul 15, 2019 3.265 3.307 3.258 3.293 182,973 +0.03(+0.85%)
Jul 12, 2019 3.252 3.286 3.245 3.265 141,183 +0.00(+0.00%)
Jul 11, 2019 3.252 3.272 3.238 3.265 141,070 +0.00(+0.00%)
Jul 10, 2019 3.265 3.307 3.231 3.265 122,754 +0.00(+0.00%)
Jul 09, 2019 3.238 3.265 3.189 3.265 446,913 +0.01(+0.21%)
Jul 08, 2019 3.252 3.307 3.224 3.258 522,983 -0.01(-0.43%)
Jul 05, 2019 3.307 3.307 3.224 3.272 348,146 -0.02(-0.63%)
Jul 03, 2019 3.224 3.328 3.210 3.293 272,599 +0.07(+2.16%)
Jul 02, 2019 3.279 3.307 3.224 3.224 373,811 -0.06(-1.91%)
Jul 01, 2019 3.370 3.377 3.286 3.286 265,027 -0.04(-1.26%)
Jun 28, 2019 3.307 3.356 3.224 3.328 600,494 +0.03(+0.84%)
Jun 27, 2019 3.377 3.398 3.290 3.300 279,934 -0.06(-1.86%)
Jun 26, 2019 3.391 3.398 3.300 3.363 441,283 -0.01(-0.41%)
Jun 25, 2019 3.321 3.391 3.321 3.377 2,655,984 +0.05(+1.46%)
Jun 24, 2019 3.321 3.370 3.300 3.328 249,372 +0.01(+0.21%)
Jun 21, 2019 3.272 3.321 3.245 3.321 539,741 +0.05(+1.49%)
Jun 20, 2019 3.245 3.335 3.241 3.272 192,956 +0.03(+1.08%)
Jun 19, 2019 3.189 3.252 3.178 3.238 441,026 +0.05(+1.53%)
Jun 18, 2019 3.224 3.265 3.175 3.189 951,928 -0.02(-0.65%)
Jun 17, 2019 3.252 3.272 3.210 3.210 173,942 -0.03(-1.07%)
Jun 14, 2019 3.252 3.259 3.227 3.245 254,071 -0.03(-0.85%)
Jun 13, 2019 3.238 3.272 3.231 3.272 252,635 +0.03(+1.08%)
Jun 12, 2019 3.279 3.328 3.224 3.238 317,187 -0.06(-1.90%)
Jun 11, 2019 3.286 3.328 3.248 3.300 352,676 +0.03(+1.07%)
Jun 10, 2019 3.245 3.272 3.229 3.265 469,169 +0.01(+0.21%)
Jun 07, 2019 3.286 3.300 3.238 3.258 291,988 -0.03(-0.85%)
Jun 06, 2019 3.363 3.363 3.272 3.286 775,215 -0.01(-0.21%)
Jun 05, 2019 3.300 3.325 3.264 3.293 458,311 -0.01(-0.21%)
Jun 04, 2019 3.272 3.314 3.245 3.300 666,616 +0.03(+0.85%)
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.