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, 2021 2.154 2.162 2.085 2.113 622,711 -0.02(-0.76%)
Aug 30, 2021 2.033 2.154 2.033 2.129 2,304,132 +0.11(+5.60%)
Aug 27, 2021 1.984 2.024 1.984 2.016 674,262 +0.03(+1.63%)
Aug 26, 2021 1.984 2.000 1.976 1.984 654,859 +0.00(+0.00%)
Aug 25, 2021 2.008 2.012 1.976 1.984 640,359 -0.01(-0.40%)
Aug 24, 2021 2.033 2.033 1.968 1.992 769,375 -0.02(-0.80%)
Aug 23, 2021 2.041 2.048 1.996 2.008 752,377 -0.02(-0.80%)
Aug 20, 2021 1.968 2.024 1.952 2.024 1,003,907 +0.06(+2.87%)
Aug 19, 2021 1.895 1.976 1.887 1.968 1,072,453 +0.06(+3.39%)
Aug 18, 2021 1.895 1.944 1.895 1.903 887,944 +0.00(+0.00%)
Aug 17, 2021 1.903 1.920 1.895 1.903 732,721 -0.02(-1.26%)
Aug 16, 2021 1.984 1.992 1.903 1.928 914,418 -0.05(-2.45%)
Aug 13, 2021 1.968 1.992 1.968 1.976 924,101 +0.00(+0.00%)
Aug 12, 2021 1.952 1.992 1.952 1.976 690,065 +0.02(+0.82%)
Aug 11, 2021 2.000 2.000 1.960 1.960 676,241 -0.02(-0.82%)
Aug 10, 2021 1.960 1.992 1.952 1.976 1,023,164 +0.00(+0.00%)
Aug 09, 2021 2.041 2.041 1.976 1.976 454,424 -0.05(-2.39%)
Aug 06, 2021 2.016 2.041 2.008 2.024 459,357 +0.01(+0.40%)
Aug 05, 2021 2.073 2.073 2.000 2.016 572,937 -0.02(-0.79%)
Aug 04, 2021 2.033 2.057 2.024 2.033 402,973 -0.01(-0.40%)
Aug 03, 2021 2.081 2.097 2.041 2.041 1,086,875 -0.05(-2.32%)
Aug 02, 2021 2.097 2.109 2.057 2.089 948,681 -0.01(-0.38%)
Jul 30, 2021 2.194 2.194 2.097 2.097 948,316 -0.06(-2.62%)
Jul 29, 2021 2.145 2.186 2.145 2.154 517,106 +0.01(+0.38%)
Jul 28, 2021 2.186 2.210 2.129 2.145 659,766 -0.03(-1.48%)
Jul 27, 2021 2.170 2.186 2.145 2.178 857,696 -0.01(-0.37%)
Jul 26, 2021 2.234 2.234 2.170 2.186 634,187 -0.02(-1.10%)
Jul 23, 2021 2.299 2.315 2.202 2.210 738,741 -0.07(-3.18%)
Jul 22, 2021 2.315 2.323 2.266 2.283 944,186 -0.03(-1.39%)
Jul 21, 2021 2.323 2.331 2.299 2.315 793,261 +0.00(+0.00%)
Jul 20, 2021 2.218 2.331 2.194 2.315 1,978,616 +0.10(+4.36%)
Jul 19, 2021 2.210 2.222 2.154 2.218 1,080,198 +0.02(+0.73%)
Jul 16, 2021 2.170 2.299 2.154 2.202 1,317,700 +0.04(+1.87%)
Jul 15, 2021 2.170 2.178 2.113 2.162 1,129,574 -0.01(-0.37%)
Jul 14, 2021 2.137 2.170 2.129 2.170 882,847 +0.03(+1.51%)
Jul 13, 2021 2.194 2.194 2.121 2.137 794,641 -0.05(-2.21%)
Jul 12, 2021 2.202 2.202 2.170 2.186 713,295 +0.00(+0.00%)
Jul 09, 2021 2.162 2.202 2.162 2.186 600,303 +0.01(+0.37%)
Jul 08, 2021 2.170 2.178 2.137 2.178 678,910 -0.01(-0.37%)
Jul 07, 2021 2.178 2.210 2.154 2.186 924,087 +0.02(+1.12%)
Jul 06, 2021 2.323 2.371 2.154 2.162 2,813,204 -0.19(-7.90%)
Jul 02, 2021 2.355 2.355 2.339 2.347 340,794 +0.00(+0.00%)
Jul 01, 2021 2.379 2.387 2.339 2.347 675,099 -0.03(-1.36%)
Jun 30, 2021 2.371 2.404 2.347 2.379 850,851 +0.01(+0.34%)
Jun 29, 2021 2.387 2.387 2.339 2.371 740,843 +0.00(+0.00%)
Jun 28, 2021 2.355 2.379 2.331 2.371 506,131 +0.02(+1.03%)
Jun 25, 2021 2.379 2.379 2.331 2.347 1,588,634 -0.03(-1.36%)
Jun 24, 2021 2.339 2.379 2.323 2.379 1,013,978 +0.03(+1.37%)
Jun 23, 2021 2.339 2.379 2.339 2.347 1,060,802 +0.00(+0.00%)
Jun 22, 2021 2.355 2.379 2.339 2.347 890,471 -0.01(-0.34%)
Jun 21, 2021 2.331 2.379 2.299 2.355 721,044 +0.05(+2.10%)
Jun 18, 2021 2.404 2.404 2.307 2.307 3,338,736 -0.10(-4.03%)
Jun 17, 2021 2.404 2.444 2.379 2.404 2,637,419 -0.02(-0.67%)
Jun 16, 2021 2.420 2.432 2.404 2.420 1,607,731 +0.01(+0.33%)
Jun 15, 2021 2.452 2.460 2.404 2.412 1,781,048 -0.04(-1.64%)
Jun 14, 2021 2.444 2.500 2.396 2.452 1,753,796 +0.02(+1.00%)
Jun 11, 2021 2.420 2.428 2.381 2.428 1,062,548 +0.02(+0.67%)
Jun 10, 2021 2.404 2.428 2.387 2.412 1,419,772 +0.02(+1.01%)
Jun 09, 2021 2.371 2.396 2.339 2.387 939,585 +0.03(+1.37%)
Jun 08, 2021 2.355 2.363 2.315 2.355 933,264 +0.02(+0.69%)
Jun 07, 2021 2.404 2.428 2.331 2.339 1,099,842 -0.05(-2.03%)
Jun 04, 2021 2.379 2.404 2.331 2.387 937,643 +0.03(+1.37%)
Jun 03, 2021 2.452 2.484 2.355 2.355 863,090 -0.11(-4.58%)
Jun 02, 2021 2.460 2.500 2.436 2.468 1,488,547 +0.00(+0.00%)
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.