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 (%)
Aug 31, 2020 2.849 2.879 2.774 2.819 557,820 -0.06(-2.08%)
Aug 28, 2020 2.856 2.894 2.819 2.879 236,594 +0.07(+2.67%)
Aug 27, 2020 2.766 2.819 2.744 2.804 407,223 +0.02(+0.81%)
Aug 26, 2020 2.871 2.871 2.766 2.781 250,813 -0.06(-2.11%)
Aug 25, 2020 2.879 2.886 2.796 2.841 432,183 -0.01(-0.26%)
Aug 24, 2020 2.864 2.871 2.826 2.849 409,723 -0.01(-0.52%)
Aug 21, 2020 2.871 2.871 2.823 2.864 208,373 +0.01(+0.26%)
Aug 20, 2020 2.841 2.871 2.811 2.856 254,260 +0.02(+0.79%)
Aug 19, 2020 2.796 2.886 2.774 2.834 473,078 +0.03(+1.07%)
Aug 18, 2020 2.796 2.834 2.796 2.804 263,512 +0.02(+0.81%)
Aug 17, 2020 2.819 2.843 2.778 2.781 268,152 -0.05(-1.85%)
Aug 14, 2020 2.871 2.890 2.815 2.834 232,982 -0.02(-0.79%)
Aug 13, 2020 2.909 2.909 2.849 2.856 318,111 -0.04(-1.29%)
Aug 12, 2020 2.879 2.923 2.845 2.894 478,495 +0.01(+0.26%)
Aug 11, 2020 2.909 2.946 2.841 2.886 438,331 -0.03(-1.03%)
Aug 10, 2020 2.998 3.028 2.886 2.916 1,486,570 -0.07(-2.26%)
Aug 07, 2020 2.991 3.042 2.968 2.983 1,398,700 -0.03(-0.99%)
Aug 06, 2020 2.961 3.032 2.912 3.013 292,481 +0.04(+1.26%)
Aug 05, 2020 3.028 3.028 2.946 2.976 233,661 -0.03(-1.00%)
Aug 04, 2020 3.021 3.051 2.998 3.006 339,717 -0.04(-1.47%)
Aug 03, 2020 3.110 3.125 3.043 3.051 391,167 -0.07(-2.39%)
Jul 31, 2020 3.140 3.155 3.073 3.125 374,618 +0.01(+0.48%)
Jul 30, 2020 3.051 3.110 3.051 3.110 475,057 +0.01(+0.48%)
Jul 29, 2020 3.080 3.140 3.028 3.095 348,090 +0.04(+1.22%)
Jul 28, 2020 2.983 3.095 2.968 3.058 372,478 +0.07(+2.51%)
Jul 27, 2020 2.998 3.021 2.923 2.983 480,545 +0.02(+0.76%)
Jul 24, 2020 2.983 2.983 2.931 2.961 959,616 +0.01(+0.25%)
Jul 23, 2020 2.976 3.095 2.931 2.953 776,754 -0.01(-0.50%)
Jul 22, 2020 2.864 2.983 2.852 2.968 396,914 +0.09(+3.12%)
Jul 21, 2020 2.931 2.946 2.879 2.879 514,012 -0.03(-1.03%)
Jul 20, 2020 2.901 2.938 2.882 2.909 726,358 +0.01(+0.26%)
Jul 17, 2020 2.923 2.968 2.894 2.901 438,548 -0.01(-0.51%)
Jul 16, 2020 2.968 2.976 2.909 2.916 257,348 -0.10(-3.23%)
Jul 15, 2020 3.088 3.095 2.961 3.013 546,034 -0.08(-2.66%)
Jul 14, 2020 3.036 3.095 2.983 3.095 437,878 +0.07(+2.48%)
Jul 13, 2020 2.983 3.046 2.965 3.021 359,232 +0.09(+3.06%)
Jul 10, 2020 2.976 3.013 2.903 2.931 637,827 -0.03(-1.01%)
Jul 09, 2020 3.178 3.185 2.957 2.961 489,944 -0.19(-5.94%)
Jul 08, 2020 3.185 3.200 3.110 3.148 788,088 +0.01(+0.24%)
Jul 07, 2020 3.133 3.163 3.080 3.140 508,388 +0.01(+0.48%)
Jul 06, 2020 3.058 3.125 3.045 3.125 314,442 +0.10(+3.21%)
Jul 02, 2020 2.923 3.028 2.901 3.028 485,760 +0.16(+5.74%)
Jul 01, 2020 2.811 2.901 2.811 2.864 421,054 +0.04(+1.59%)
Jun 30, 2020 2.796 2.837 2.752 2.819 1,562,621 +0.00(+0.00%)
Jun 29, 2020 2.871 2.871 2.774 2.819 255,434 -0.02(-0.79%)
Jun 26, 2020 2.886 2.894 2.804 2.841 683,166 -0.08(-2.81%)
Jun 25, 2020 2.826 2.931 2.811 2.923 764,819 +0.10(+3.44%)
Jun 24, 2020 2.796 2.856 2.755 2.826 663,543 +0.03(+1.07%)
Jun 23, 2020 2.819 2.873 2.774 2.796 523,470 -0.01(-0.27%)
Jun 22, 2020 2.774 2.819 2.774 2.804 563,406 +0.04(+1.63%)
Jun 19, 2020 2.894 2.894 2.752 2.759 1,845,808 -0.07(-2.64%)
Jun 18, 2020 2.886 2.923 2.826 2.834 402,193 -0.04(-1.56%)
Jun 17, 2020 2.789 2.923 2.752 2.879 936,008 +0.05(+1.85%)
Jun 16, 2020 2.909 2.961 2.819 2.826 518,876 -0.02(-0.79%)
Jun 15, 2020 2.871 2.886 2.781 2.849 944,131 -0.02(-0.78%)
Jun 12, 2020 2.916 2.961 2.849 2.871 818,115 +0.01(+0.26%)
Jun 11, 2020 2.961 3.043 2.856 2.864 539,021 -0.16(-5.20%)
Jun 10, 2020 3.155 3.178 3.021 3.021 1,021,329 -0.14(-4.49%)
Jun 09, 2020 3.178 3.185 3.086 3.163 658,596 -0.04(-1.17%)
Jun 08, 2020 3.148 3.223 3.116 3.200 518,948 +0.04(+1.42%)
Jun 05, 2020 3.036 3.166 3.036 3.155 535,513 +0.17(+5.76%)
Jun 04, 2020 2.909 2.998 2.909 2.983 481,476 +0.06(+2.05%)
Jun 03, 2020 2.916 3.036 2.890 2.923 1,027,834 -0.03(-1.01%)
Jun 02, 2020 2.826 2.968 2.826 2.953 766,841 +0.10(+3.67%)
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.