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 )

3.175 +0.045 (+1.44%)
Streaming Delayed Price Updated: 11:01 AM 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 (%)
May 29, 2020 3.007 3.023 2.871 2.975 1,492,462 +0.01(+0.27%)
May 28, 2020 3.080 3.080 2.959 2.967 368,430 -0.03(-1.07%)
May 27, 2020 3.096 3.104 2.989 2.999 532,656 -0.06(-1.84%)
May 26, 2020 2.967 3.088 2.943 3.055 539,903 +0.14(+4.96%)
May 22, 2020 3.096 3.096 2.907 2.911 780,210 -0.17(-5.47%)
May 21, 2020 2.967 3.080 2.935 3.080 487,309 +0.11(+3.78%)
May 20, 2020 2.943 2.999 2.935 2.967 564,406 +0.03(+1.09%)
May 19, 2020 2.935 3.076 2.911 2.935 2,928,315 +0.04(+1.25%)
May 18, 2020 2.862 2.955 2.850 2.899 1,440,738 +0.10(+3.49%)
May 15, 2020 2.749 2.818 2.749 2.801 480,788 +0.05(+1.91%)
May 14, 2020 2.741 2.794 2.670 2.749 1,567,634 -0.01(-0.27%)
May 13, 2020 2.771 2.816 2.696 2.756 1,182,326 -0.02(-0.54%)
May 12, 2020 2.771 2.907 2.756 2.771 788,235 +0.00(+0.00%)
May 11, 2020 2.749 2.801 2.674 2.771 741,975 +0.02(+0.54%)
May 08, 2020 2.854 2.922 2.749 2.756 661,334 -0.08(-2.65%)
May 07, 2020 2.831 2.899 2.809 2.831 786,975 +0.03(+1.07%)
May 06, 2020 2.824 2.862 2.771 2.801 508,025 -0.02(-0.80%)
May 05, 2020 2.952 2.952 2.798 2.824 1,023,430 -0.04(-1.31%)
May 04, 2020 2.869 2.952 2.821 2.862 846,718 -0.04(-1.30%)
May 01, 2020 2.899 2.967 2.862 2.899 1,065,031 -0.11(-3.74%)
Apr 30, 2020 2.937 3.034 2.929 3.012 597,074 +0.00(+0.00%)
Apr 29, 2020 2.877 3.061 2.877 3.012 1,009,990 +0.12(+4.16%)
Apr 28, 2020 2.704 2.944 2.704 2.892 1,059,603 +0.16(+5.77%)
Apr 27, 2020 2.636 2.801 2.636 2.734 757,779 +0.10(+3.70%)
Apr 24, 2020 2.719 2.756 2.635 2.636 428,595 -0.07(-2.50%)
Apr 23, 2020 2.749 2.771 2.666 2.704 1,061,458 -0.05(-1.64%)
Apr 22, 2020 2.779 2.794 2.741 2.749 571,427 +0.00(+0.00%)
Apr 21, 2020 2.734 2.828 2.723 2.749 864,591 -0.04(-1.35%)
Apr 20, 2020 2.847 2.899 2.786 2.786 1,102,077 -0.10(-3.39%)
Apr 17, 2020 2.952 3.038 2.877 2.884 1,114,428 -0.02(-0.78%)
Apr 16, 2020 2.914 3.008 2.899 2.907 1,280,323 -0.05(-1.53%)
Apr 15, 2020 2.839 3.023 2.801 2.952 1,364,347 +0.01(+0.26%)
Apr 14, 2020 2.907 3.042 2.903 2.944 1,069,849 +0.04(+1.29%)
Apr 13, 2020 2.854 2.982 2.839 2.907 2,312,565 +0.01(+0.26%)
Apr 09, 2020 2.862 3.019 2.835 2.899 1,799,596 +0.05(+1.85%)
Apr 08, 2020 2.771 2.922 2.719 2.847 1,632,598 +0.14(+5.28%)
Apr 07, 2020 2.839 2.931 2.704 2.704 1,862,777 -0.10(-3.48%)
Apr 06, 2020 2.711 2.863 2.711 2.801 1,276,091 +0.15(+5.67%)
Apr 03, 2020 2.651 2.790 2.599 2.651 1,460,341 +0.07(+2.62%)
Apr 02, 2020 2.471 2.689 2.426 2.584 2,052,091 +0.12(+4.88%)
Apr 01, 2020 2.411 2.531 2.411 2.463 950,637 -0.03(-1.20%)
Mar 31, 2020 2.366 2.636 2.358 2.494 1,393,193 +0.13(+5.40%)
Mar 30, 2020 2.531 2.554 2.358 2.366 2,242,055 -0.10(-3.96%)
Mar 27, 2020 2.463 2.539 2.373 2.463 2,152,964 +0.00(+0.00%)
Mar 26, 2020 2.659 2.749 2.400 2.463 1,835,461 -0.07(-2.67%)
Mar 25, 2020 2.351 2.576 2.351 2.531 1,512,807 +0.11(+4.66%)
Mar 24, 2020 2.478 2.561 2.396 2.418 1,098,278 +0.08(+3.54%)
Mar 23, 2020 2.358 2.561 2.306 2.336 1,054,446 -0.04(-1.58%)
Mar 20, 2020 2.546 2.734 2.351 2.373 1,586,297 -0.25(-9.46%)
Mar 19, 2020 2.261 2.674 2.238 2.621 865,036 +0.37(+16.33%)
Mar 18, 2020 2.433 2.486 2.216 2.253 1,108,204 -0.27(-10.71%)
Mar 17, 2020 2.666 2.741 2.366 2.524 702,287 -0.04(-1.47%)
Mar 16, 2020 2.899 2.937 2.561 2.561 1,560,228 -0.52(-16.83%)
Mar 13, 2020 3.087 3.109 2.873 3.079 1,271,008 +0.05(+1.49%)
Mar 12, 2020 3.004 3.230 2.801 3.034 2,765,265 -0.08(-2.65%)
Mar 11, 2020 3.124 3.147 3.027 3.117 1,454,136 -0.05(-1.66%)
Mar 10, 2020 3.147 3.207 3.079 3.169 1,256,040 +0.05(+1.69%)
Mar 09, 2020 3.192 3.207 3.012 3.117 1,737,731 -0.14(-4.38%)
Mar 06, 2020 3.237 3.297 3.207 3.260 1,008,844 -0.02(-0.46%)
Mar 05, 2020 3.305 3.336 3.245 3.275 1,557,461 -0.05(-1.58%)
Mar 04, 2020 3.312 3.376 3.305 3.327 1,777,952 +0.03(+0.91%)
Mar 03, 2020 3.320 3.406 3.275 3.297 2,655,383 -0.03(-0.90%)
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.