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 )

3.130 -0.030 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2017 3.805 3.839 3.716 3.737 1,705,131 -0.06(-1.62%)
Jul 28, 2017 3.826 3.826 3.716 3.798 337,160 -0.01(-0.36%)
Jul 27, 2017 3.860 3.873 3.771 3.812 480,860 -0.05(-1.41%)
Jul 26, 2017 3.894 3.894 3.812 3.867 319,215 +0.00(+0.00%)
Jul 25, 2017 3.914 3.996 3.853 3.867 353,998 -0.04(-1.05%)
Jul 24, 2017 3.894 3.921 3.860 3.908 371,997 +0.03(+0.70%)
Jul 21, 2017 3.887 3.908 3.832 3.880 689,391 +0.02(+0.53%)
Jul 20, 2017 3.928 3.928 3.839 3.860 209,743 -0.01(-0.35%)
Jul 19, 2017 3.976 3.976 3.860 3.873 336,086 -0.09(-2.24%)
Jul 18, 2017 3.942 3.976 3.894 3.962 349,792 +0.01(+0.35%)
Jul 17, 2017 3.914 3.949 3.890 3.949 240,898 +0.03(+0.87%)
Jul 14, 2017 3.914 3.962 3.901 3.914 732,275 +0.01(+0.35%)
Jul 13, 2017 3.853 3.914 3.839 3.901 380,951 +0.04(+1.06%)
Jul 12, 2017 3.860 3.878 3.843 3.860 376,725 +0.01(+0.36%)
Jul 11, 2017 3.846 3.901 3.812 3.846 211,635 +0.00(+0.00%)
Jul 10, 2017 3.778 3.867 3.778 3.846 279,041 +0.08(+1.99%)
Jul 07, 2017 3.791 3.812 3.757 3.771 420,996 +0.01(+0.36%)
Jul 06, 2017 3.778 3.785 3.716 3.757 759,488 -0.02(-0.54%)
Jul 05, 2017 3.757 3.785 3.730 3.778 262,375 +0.02(+0.55%)
Jul 03, 2017 3.764 3.832 3.723 3.757 178,656 +0.00(+0.00%)
Jun 30, 2017 3.737 3.785 3.696 3.757 551,861 +0.05(+1.29%)
Jun 29, 2017 3.778 3.778 3.689 3.709 208,902 -0.05(-1.27%)
Jun 28, 2017 3.798 3.839 3.750 3.757 373,440 -0.03(-0.90%)
Jun 27, 2017 3.812 3.812 3.709 3.791 341,900 +0.00(+0.00%)
Jun 26, 2017 3.826 3.826 3.764 3.791 161,256 -0.02(-0.54%)
Jun 23, 2017 3.839 3.839 3.778 3.812 546,858 +0.00(+0.00%)
Jun 22, 2017 3.826 3.860 3.805 3.812 556,353 +0.00(+0.00%)
Jun 21, 2017 3.778 3.846 3.774 3.812 4,450,654 +0.03(+0.90%)
Jun 20, 2017 3.819 3.860 3.757 3.778 3,974,759 -0.03(-0.90%)
Jun 19, 2017 3.805 3.826 3.771 3.812 247,257 +0.03(+0.90%)
Jun 16, 2017 3.785 3.805 3.709 3.778 496,453 +0.01(+0.36%)
Jun 15, 2017 3.785 3.785 3.723 3.764 339,261 -0.01(-0.18%)
Jun 14, 2017 3.798 3.798 3.730 3.771 509,782 -0.01(-0.18%)
Jun 13, 2017 3.791 3.798 3.723 3.778 488,623 -0.01(-0.18%)
Jun 12, 2017 3.826 3.839 3.761 3.785 777,783 -0.03(-0.72%)
Jun 09, 2017 3.826 3.846 3.774 3.812 256,438 +0.00(+0.00%)
Jun 08, 2017 3.839 3.860 3.771 3.812 448,285 -0.01(-0.18%)
Jun 07, 2017 3.839 3.880 3.778 3.819 409,810 -0.02(-0.53%)
Jun 06, 2017 3.860 3.867 3.805 3.839 135,580 +0.00(+0.00%)
Jun 05, 2017 3.839 3.880 3.812 3.839 302,072 +0.01(+0.36%)
Jun 02, 2017 3.819 3.873 3.798 3.826 264,018 -0.01(-0.18%)
Jun 01, 2017 3.750 3.867 3.716 3.832 409,676 +0.10(+2.75%)
May 31, 2017 3.832 3.860 3.716 3.730 596,054 -0.10(-2.67%)
May 30, 2017 3.798 3.846 3.764 3.832 219,540 +0.02(+0.54%)
May 26, 2017 3.867 3.894 3.764 3.812 331,264 -0.05(-1.24%)
May 25, 2017 3.860 3.938 3.791 3.860 520,881 +0.03(+0.71%)
May 24, 2017 3.798 3.873 3.750 3.832 283,112 +0.05(+1.26%)
May 23, 2017 3.750 3.791 3.668 3.785 264,256 +0.04(+1.09%)
May 22, 2017 3.750 3.791 3.723 3.744 266,131 -0.02(-0.54%)
May 19, 2017 3.696 3.785 3.696 3.764 333,981 +0.08(+2.04%)
May 18, 2017 3.696 3.703 3.621 3.689 188,310 -0.05(-1.28%)
May 17, 2017 3.648 3.880 3.634 3.737 341,643 +0.04(+1.12%)
May 16, 2017 3.709 3.732 3.656 3.695 301,589 -0.01(-0.18%)
May 15, 2017 3.656 3.722 3.636 3.702 383,180 +0.06(+1.62%)
May 12, 2017 3.617 3.676 3.610 3.643 174,379 +0.03(+0.91%)
May 11, 2017 3.577 3.636 3.538 3.610 236,580 +0.04(+1.10%)
May 10, 2017 3.544 3.597 3.485 3.571 422,488 +0.02(+0.55%)
May 09, 2017 3.505 3.564 3.492 3.551 107,927 +0.05(+1.50%)
May 08, 2017 3.558 3.558 3.472 3.499 273,566 -0.06(-1.66%)
May 05, 2017 3.544 3.590 3.472 3.558 199,034 +0.02(+0.56%)
May 04, 2017 3.584 3.590 3.453 3.538 601,387 -0.05(-1.28%)
May 03, 2017 3.650 3.666 3.558 3.584 789,346 -0.05(-1.27%)
May 02, 2017 3.571 3.669 3.558 3.630 394,687 +0.08(+2.22%)
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.