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 )

3.195 +0.065 (+2.08%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 20, 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 (%)
Oct 31, 2019 3.163 3.275 3.081 3.089 324,685 -0.07(-2.35%)
Oct 30, 2019 3.141 3.170 3.025 3.163 288,556 -0.01(-0.23%)
Oct 29, 2019 3.208 3.208 3.156 3.170 174,697 -0.05(-1.62%)
Oct 28, 2019 3.170 3.267 3.156 3.223 145,491 +0.05(+1.64%)
Oct 25, 2019 3.200 3.260 3.148 3.170 323,691 -0.05(-1.62%)
Oct 24, 2019 3.156 3.282 3.096 3.223 452,142 +0.10(+3.10%)
Oct 23, 2019 3.267 3.278 3.111 3.126 366,980 -0.14(-4.33%)
Oct 22, 2019 3.312 3.327 3.200 3.267 459,369 -0.05(-1.57%)
Oct 21, 2019 3.528 3.572 3.308 3.319 441,404 -0.36(-9.90%)
Oct 18, 2019 3.669 3.743 3.654 3.684 392,218 -0.01(-0.20%)
Oct 17, 2019 3.587 3.706 3.587 3.691 258,407 +0.09(+2.48%)
Oct 16, 2019 3.557 3.624 3.513 3.602 368,076 +0.06(+1.68%)
Oct 15, 2019 3.483 3.557 3.483 3.543 297,015 +0.07(+1.93%)
Oct 14, 2019 3.356 3.528 3.356 3.476 354,721 +0.08(+2.41%)
Oct 11, 2019 3.364 3.416 3.351 3.394 375,959 +0.04(+1.33%)
Oct 10, 2019 3.297 3.371 3.282 3.349 319,093 +0.05(+1.58%)
Oct 09, 2019 3.289 3.327 3.289 3.297 169,595 +0.00(+0.00%)
Oct 08, 2019 3.349 3.349 3.282 3.297 285,013 -0.07(-1.99%)
Oct 07, 2019 3.319 3.364 3.260 3.364 436,320 +0.06(+1.80%)
Oct 04, 2019 3.289 3.349 3.223 3.304 317,778 +0.04(+1.14%)
Oct 03, 2019 3.215 3.282 3.204 3.267 270,273 +0.05(+1.62%)
Oct 02, 2019 3.223 3.230 3.144 3.215 252,077 -0.02(-0.69%)
Oct 01, 2019 3.133 3.275 3.133 3.237 349,210 +0.10(+3.33%)
Sep 30, 2019 3.163 3.223 3.044 3.133 3,021,968 -0.01(-0.24%)
Sep 27, 2019 3.178 3.286 3.141 3.141 1,092,406 -0.04(-1.17%)
Sep 26, 2019 3.170 3.245 3.103 3.178 698,482 -0.01(-0.23%)
Sep 25, 2019 3.133 3.193 3.119 3.185 313,140 +0.01(+0.47%)
Sep 24, 2019 3.252 3.282 3.170 3.170 885,903 -0.07(-2.29%)
Sep 23, 2019 3.304 3.304 3.237 3.245 496,565 -0.09(-2.68%)
Sep 20, 2019 3.327 3.356 3.275 3.334 279,349 +0.01(+0.22%)
Sep 19, 2019 3.312 3.394 3.301 3.327 152,574 +0.01(+0.45%)
Sep 18, 2019 3.371 3.371 3.297 3.312 93,119 -0.04(-1.33%)
Sep 17, 2019 3.349 3.364 3.327 3.356 122,299 -0.01(-0.44%)
Sep 16, 2019 3.312 3.394 3.312 3.371 183,733 +0.04(+1.12%)
Sep 13, 2019 3.304 3.379 3.296 3.334 369,510 +0.01(+0.22%)
Sep 12, 2019 3.319 3.379 3.297 3.327 308,762 -0.01(-0.22%)
Sep 11, 2019 3.245 3.349 3.200 3.334 292,185 +0.07(+2.28%)
Sep 10, 2019 3.178 3.260 3.156 3.260 244,416 +0.06(+1.86%)
Sep 09, 2019 3.208 3.208 3.137 3.200 223,689 +0.01(+0.23%)
Sep 06, 2019 3.156 3.245 3.133 3.193 337,530 +0.01(+0.47%)
Sep 05, 2019 3.178 3.252 3.118 3.178 201,727 +0.06(+1.91%)
Sep 04, 2019 3.081 3.156 3.081 3.118 240,672 +0.04(+1.45%)
Sep 03, 2019 3.178 3.178 3.074 3.074 296,282 -0.09(-2.82%)
Aug 30, 2019 3.103 3.178 3.089 3.163 265,644 +0.04(+1.43%)
Aug 29, 2019 3.014 3.135 3.014 3.118 330,052 +0.09(+2.95%)
Aug 28, 2019 3.036 3.054 2.962 3.029 257,277 -0.03(-0.97%)
Aug 27, 2019 3.007 3.066 2.977 3.059 332,555 +0.09(+3.01%)
Aug 26, 2019 3.014 3.051 2.969 2.969 227,165 +0.01(+0.25%)
Aug 23, 2019 3.022 3.081 2.962 2.962 191,070 -0.08(-2.69%)
Aug 22, 2019 3.118 3.148 3.029 3.044 251,019 -0.09(-2.85%)
Aug 21, 2019 3.118 3.163 3.103 3.133 136,733 -0.01(-0.47%)
Aug 20, 2019 3.096 3.148 3.085 3.148 237,075 +0.04(+1.20%)
Aug 19, 2019 3.141 3.163 3.096 3.111 138,784 -0.03(-0.95%)
Aug 16, 2019 3.066 3.178 3.066 3.141 221,303 +0.08(+2.68%)
Aug 15, 2019 3.081 3.133 3.059 3.059 207,842 -0.03(-0.96%)
Aug 14, 2019 3.118 3.223 3.089 3.089 184,177 -0.07(-2.12%)
Aug 13, 2019 3.074 3.208 3.074 3.156 257,114 +0.07(+2.17%)
Aug 12, 2019 3.163 3.178 3.089 3.089 328,831 -0.10(-3.26%)
Aug 09, 2019 3.200 3.330 3.126 3.193 570,792 +0.00(+0.00%)
Aug 08, 2019 3.193 3.223 3.159 3.193 274,476 -0.01(-0.46%)
Aug 07, 2019 3.148 3.208 3.133 3.208 309,492 +0.03(+0.94%)
Aug 06, 2019 3.126 3.193 3.102 3.178 300,317 +0.10(+3.14%)
Aug 05, 2019 3.237 3.260 3.081 3.081 159,641 -0.18(-5.48%)
Aug 02, 2019 3.289 3.319 3.252 3.260 170,109 -0.06(-1.79%)
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.