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 )

3.030 +0.100 (+3.41%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2019 3.254 3.303 3.213 3.296 2,040,325 +0.04(+1.28%)
Dec 30, 2019 3.227 3.275 3.206 3.254 444,630 +0.01(+0.21%)
Dec 27, 2019 3.289 3.296 3.234 3.247 354,945 -0.06(-1.89%)
Dec 26, 2019 3.324 3.324 3.268 3.310 346,069 +0.00(+0.00%)
Dec 24, 2019 3.268 3.331 3.247 3.310 262,138 +0.05(+1.49%)
Dec 23, 2019 3.254 3.289 3.213 3.261 513,619 -0.01(-0.21%)
Dec 20, 2019 3.247 3.289 3.241 3.268 719,114 +0.03(+0.86%)
Dec 19, 2019 3.282 3.289 3.234 3.241 472,822 -0.03(-1.06%)
Dec 18, 2019 3.247 3.303 3.247 3.275 634,849 -0.01(-0.21%)
Dec 17, 2019 3.289 3.341 3.275 3.282 707,974 +0.01(+0.21%)
Dec 16, 2019 3.241 3.289 3.227 3.275 565,349 +0.04(+1.29%)
Dec 13, 2019 3.227 3.310 3.189 3.234 686,689 +0.02(+0.65%)
Dec 12, 2019 3.178 3.227 3.157 3.213 680,210 +0.03(+0.87%)
Dec 11, 2019 3.150 3.213 3.150 3.185 610,301 +0.04(+1.32%)
Dec 10, 2019 3.067 3.178 3.067 3.143 2,109,461 +0.05(+1.57%)
Dec 09, 2019 3.102 3.164 3.074 3.095 2,681,027 +0.04(+1.36%)
Dec 06, 2019 2.977 3.116 2.970 3.053 3,182,405 +0.06(+1.85%)
Dec 05, 2019 2.852 3.018 2.852 2.998 2,018,188 +0.32(+11.92%)
Dec 04, 2019 2.567 2.699 2.567 2.678 1,161,880 +0.15(+5.75%)
Dec 03, 2019 2.547 2.616 2.533 2.533 693,086 -0.04(-1.62%)
Dec 02, 2019 2.567 2.602 2.533 2.574 868,905 -0.03(-1.07%)
Nov 29, 2019 2.623 2.623 2.524 2.602 500,786 +0.04(+1.63%)
Nov 27, 2019 2.651 2.651 2.526 2.561 921,446 -0.08(-2.89%)
Nov 26, 2019 2.720 2.734 2.612 2.637 1,186,074 -0.12(-4.28%)
Nov 25, 2019 2.776 2.803 2.741 2.755 622,871 -0.02(-0.75%)
Nov 22, 2019 2.706 2.783 2.706 2.776 1,404,074 +0.06(+2.04%)
Nov 21, 2019 2.720 2.762 2.720 2.720 1,139,795 -0.01(-0.51%)
Nov 20, 2019 2.727 2.776 2.685 2.734 637,550 -0.03(-1.01%)
Nov 19, 2019 2.790 2.824 2.720 2.762 592,897 -0.05(-1.73%)
Nov 18, 2019 2.901 2.942 2.769 2.810 589,603 -0.11(-3.80%)
Nov 15, 2019 2.602 2.928 2.602 2.921 1,228,403 +0.38(+15.03%)
Nov 14, 2019 2.574 2.585 2.540 2.540 1,050,209 -0.04(-1.61%)
Nov 13, 2019 2.609 2.665 2.484 2.581 1,794,349 -0.08(-2.87%)
Nov 12, 2019 2.554 2.685 2.491 2.658 1,166,111 -0.06(-2.05%)
Nov 11, 2019 2.720 2.838 2.692 2.713 693,269 -0.04(-1.51%)
Nov 08, 2019 2.866 2.866 2.720 2.755 595,178 -0.08(-2.93%)
Nov 07, 2019 2.831 2.866 2.766 2.838 602,852 +0.09(+3.28%)
Nov 06, 2019 2.727 2.803 2.651 2.748 916,014 +0.03(+1.28%)
Nov 05, 2019 2.845 2.845 2.682 2.713 1,161,567 -0.15(-5.33%)
Nov 04, 2019 2.928 2.935 2.817 2.866 507,049 -0.06(-2.13%)
Nov 01, 2019 2.880 2.956 2.866 2.928 586,388 +0.05(+1.69%)
Oct 31, 2019 2.949 3.053 2.873 2.880 348,230 -0.07(-2.35%)
Oct 30, 2019 2.928 2.956 2.821 2.949 309,481 -0.01(-0.23%)
Oct 29, 2019 2.991 2.991 2.942 2.956 187,366 -0.05(-1.62%)
Oct 28, 2019 2.956 3.046 2.942 3.005 156,042 +0.05(+1.64%)
Oct 25, 2019 2.984 3.039 2.935 2.956 347,163 -0.05(-1.62%)
Oct 24, 2019 2.942 3.060 2.887 3.005 484,929 +0.09(+3.10%)
Oct 23, 2019 3.046 3.057 2.901 2.914 393,591 -0.13(-4.33%)
Oct 22, 2019 3.088 3.102 2.984 3.046 492,681 -0.05(-1.57%)
Oct 21, 2019 3.289 3.331 3.084 3.095 473,413 -0.34(-9.90%)
Oct 18, 2019 3.421 3.490 3.407 3.435 420,660 -0.01(-0.20%)
Oct 17, 2019 3.345 3.456 3.345 3.442 277,145 +0.08(+2.48%)
Oct 16, 2019 3.317 3.379 3.275 3.359 394,767 +0.06(+1.68%)
Oct 15, 2019 3.247 3.317 3.247 3.303 318,553 +0.06(+1.93%)
Oct 14, 2019 3.130 3.289 3.130 3.241 380,444 +0.08(+2.41%)
Oct 11, 2019 3.136 3.185 3.125 3.164 403,222 +0.04(+1.33%)
Oct 10, 2019 3.074 3.143 3.060 3.123 342,232 +0.05(+1.58%)
Oct 09, 2019 3.067 3.102 3.067 3.074 181,894 +0.00(+0.00%)
Oct 08, 2019 3.123 3.123 3.060 3.074 305,681 -0.06(-1.99%)
Oct 07, 2019 3.095 3.136 3.039 3.136 467,960 +0.06(+1.80%)
Oct 04, 2019 3.067 3.123 3.005 3.081 340,822 +0.03(+1.14%)
Oct 03, 2019 2.998 3.060 2.987 3.046 289,872 +0.05(+1.62%)
Oct 02, 2019 3.005 3.012 2.932 2.998 270,356 -0.02(-0.69%)
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.