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 )

2.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2017 3.080 3.123 3.037 3.080 234,837 +0.00(+0.00%)
Feb 27, 2017 3.050 3.111 3.037 3.080 176,380 +0.02(+0.60%)
Feb 24, 2017 3.043 3.062 2.976 3.062 333,991 +0.01(+0.40%)
Feb 23, 2017 3.068 3.104 3.019 3.050 1,339,819 +0.00(+0.00%)
Feb 22, 2017 3.129 3.129 3.007 3.050 475,742 -0.10(-3.10%)
Feb 21, 2017 3.056 3.153 3.037 3.147 292,657 +0.05(+1.78%)
Feb 17, 2017 3.092 3.092 3.092 0 -0.02(-0.78%)
Feb 16, 2017 3.086 3.171 3.062 3.117 478,970 -0.01(-0.39%)
Feb 15, 2017 3.147 3.202 3.129 3.129 643,136 -0.13(-4.11%)
Feb 14, 2017 3.056 3.269 3.056 3.263 363,461 +0.20(+6.36%)
Feb 13, 2017 2.989 3.086 2.989 3.068 535,683 +0.07(+2.24%)
Feb 10, 2017 2.989 3.013 2.952 3.001 350,731 +0.02(+0.82%)
Feb 09, 2017 3.001 3.025 2.964 2.976 144,333 -0.02(-0.61%)
Feb 08, 2017 2.921 3.019 2.909 2.995 181,180 +0.06(+2.08%)
Feb 07, 2017 2.946 2.952 2.879 2.934 302,602 +0.00(+0.00%)
Feb 06, 2017 2.989 2.989 2.879 2.934 121,122 -0.04(-1.43%)
Feb 03, 2017 2.897 3.013 2.879 2.976 465,350 +0.10(+3.61%)
Feb 02, 2017 2.836 2.903 2.812 2.873 524,305 +0.02(+0.86%)
Feb 01, 2017 2.940 2.940 2.836 2.848 283,406 -0.09(-3.11%)
Jan 31, 2017 2.970 2.995 2.928 2.940 125,815 -0.02(-0.62%)
Jan 30, 2017 3.062 3.062 2.903 2.958 552,431 -0.09(-3.00%)
Jan 27, 2017 3.129 3.129 3.037 3.050 150,771 -0.07(-2.34%)
Jan 26, 2017 3.214 3.226 3.092 3.123 994,470 -0.04(-1.35%)
Jan 25, 2017 3.043 3.187 3.037 3.165 542,438 +0.11(+3.59%)
Jan 24, 2017 3.062 3.080 3.031 3.056 483,061 +0.01(+0.20%)
Jan 23, 2017 3.092 3.111 3.037 3.050 457,641 -0.06(-1.96%)
Jan 20, 2017 3.092 3.123 3.031 3.111 227,515 +0.01(+0.39%)
Jan 19, 2017 2.915 3.117 2.915 3.098 3,230,706 +0.18(+6.05%)
Jan 18, 2017 2.830 2.964 2.830 2.921 155,297 +0.07(+2.32%)
Jan 17, 2017 2.903 2.915 2.831 2.855 246,711 -0.03(-1.04%)
Jan 13, 2017 2.885 2.885 2.885 0 +0.01(+0.21%)
Jan 12, 2017 2.831 2.915 2.831 2.879 471,044 +0.03(+1.06%)
Jan 11, 2017 2.759 2.861 2.759 2.849 497,850 +0.11(+4.19%)
Jan 10, 2017 2.753 2.807 2.711 2.735 305,468 -0.04(-1.52%)
Jan 09, 2017 2.753 2.819 2.747 2.777 192,049 +0.02(+0.65%)
Jan 06, 2017 2.807 2.837 2.759 2.759 203,521 -0.04(-1.29%)
Jan 05, 2017 2.741 2.855 2.741 2.795 397,259 +0.08(+2.88%)
Jan 04, 2017 2.789 2.813 2.711 2.717 176,781 -0.07(-2.38%)
Jan 03, 2017 2.735 2.807 2.735 2.783 409,313 +0.04(+1.54%)
Dec 30, 2016 2.741 2.741 2.741 0 -0.01(-0.44%)
Dec 29, 2016 2.747 2.825 2.729 2.753 605,407 +0.01(+0.22%)
Dec 28, 2016 2.668 2.777 2.668 2.747 607,846 +0.10(+3.87%)
Dec 27, 2016 2.662 2.675 2.560 2.644 312,269 -0.01(-0.23%)
Dec 23, 2016 2.650 2.650 2.650 0 -0.13(-4.76%)
Dec 22, 2016 2.741 2.819 2.741 2.783 962,072 +0.05(+1.99%)
Dec 21, 2016 2.747 2.774 2.723 2.729 238,785 -0.04(-1.31%)
Dec 20, 2016 2.801 2.801 2.717 2.765 289,907 -0.05(-1.92%)
Dec 19, 2016 2.759 2.825 2.723 2.819 250,471 +0.04(+1.52%)
Dec 16, 2016 2.807 2.831 2.753 2.777 269,103 -0.03(-1.07%)
Dec 15, 2016 2.777 2.831 2.753 2.807 383,900 +0.01(+0.43%)
Dec 14, 2016 2.879 2.888 2.783 2.795 215,153 -0.11(-3.93%)
Dec 13, 2016 2.891 2.921 2.849 2.909 456,622 +0.02(+0.62%)
Dec 12, 2016 2.861 2.897 2.825 2.891 455,898 +0.02(+0.63%)
Dec 09, 2016 2.831 2.903 2.819 2.873 617,071 +0.01(+0.42%)
Dec 08, 2016 2.819 2.867 2.813 2.861 395,289 +0.02(+0.85%)
Dec 07, 2016 2.831 2.927 2.819 2.837 1,282,148 +0.02(+0.64%)
Dec 06, 2016 2.831 2.873 2.807 2.819 467,894 -0.04(-1.27%)
Dec 05, 2016 2.946 2.946 2.831 2.855 173,189 -0.11(-3.66%)
Dec 02, 2016 2.843 3.000 2.825 2.964 469,335 +0.10(+3.58%)
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.