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 (%)
Jul 31, 2017 3.548 3.580 3.465 3.484 1,828,779 -0.06(-1.62%)
Jul 28, 2017 3.567 3.567 3.465 3.541 361,610 -0.01(-0.36%)
Jul 27, 2017 3.599 3.611 3.516 3.554 515,730 -0.05(-1.41%)
Jul 26, 2017 3.631 3.631 3.554 3.605 342,363 +0.00(+0.00%)
Jul 25, 2017 3.650 3.726 3.592 3.605 379,668 -0.04(-1.05%)
Jul 24, 2017 3.631 3.656 3.599 3.643 398,973 +0.03(+0.70%)
Jul 21, 2017 3.624 3.643 3.573 3.618 739,383 +0.02(+0.53%)
Jul 20, 2017 3.662 3.662 3.580 3.599 224,952 -0.01(-0.35%)
Jul 19, 2017 3.707 3.707 3.599 3.611 360,457 -0.08(-2.24%)
Jul 18, 2017 3.675 3.707 3.631 3.694 375,157 +0.01(+0.35%)
Jul 17, 2017 3.650 3.682 3.627 3.682 258,367 +0.03(+0.87%)
Jul 14, 2017 3.650 3.694 3.637 3.650 785,376 +0.01(+0.35%)
Jul 13, 2017 3.592 3.650 3.580 3.637 408,576 +0.04(+1.06%)
Jul 12, 2017 3.599 3.616 3.583 3.599 404,044 +0.01(+0.36%)
Jul 11, 2017 3.586 3.637 3.554 3.586 226,982 +0.00(+0.00%)
Jul 10, 2017 3.522 3.605 3.522 3.586 299,276 +0.07(+1.99%)
Jul 07, 2017 3.535 3.554 3.503 3.516 451,525 +0.01(+0.36%)
Jul 06, 2017 3.522 3.529 3.465 3.503 814,563 -0.02(-0.54%)
Jul 05, 2017 3.503 3.529 3.478 3.522 281,402 +0.02(+0.55%)
Jul 03, 2017 3.510 3.573 3.471 3.503 191,612 +0.00(+0.00%)
Jun 30, 2017 3.484 3.529 3.446 3.503 591,880 +0.04(+1.29%)
Jun 29, 2017 3.522 3.522 3.439 3.459 224,051 -0.04(-1.27%)
Jun 28, 2017 3.541 3.580 3.497 3.503 400,521 -0.03(-0.90%)
Jun 27, 2017 3.554 3.554 3.459 3.535 366,693 +0.00(+0.00%)
Jun 26, 2017 3.567 3.567 3.510 3.535 172,949 -0.02(-0.54%)
Jun 23, 2017 3.580 3.580 3.522 3.554 586,514 +0.00(+0.00%)
Jun 22, 2017 3.567 3.599 3.548 3.554 596,697 +0.00(+0.00%)
Jun 21, 2017 3.522 3.586 3.519 3.554 4,773,396 +0.03(+0.90%)
Jun 20, 2017 3.561 3.599 3.503 3.522 4,262,991 -0.03(-0.90%)
Jun 19, 2017 3.548 3.567 3.516 3.554 265,187 +0.03(+0.90%)
Jun 16, 2017 3.529 3.548 3.459 3.522 532,454 +0.01(+0.36%)
Jun 15, 2017 3.529 3.529 3.471 3.510 363,863 -0.01(-0.18%)
Jun 14, 2017 3.541 3.541 3.478 3.516 546,749 -0.01(-0.18%)
Jun 13, 2017 3.535 3.541 3.471 3.522 524,056 -0.01(-0.18%)
Jun 12, 2017 3.567 3.580 3.506 3.529 834,184 -0.03(-0.72%)
Jun 09, 2017 3.567 3.586 3.519 3.554 275,034 +0.00(+0.00%)
Jun 08, 2017 3.580 3.599 3.516 3.554 480,793 -0.01(-0.18%)
Jun 07, 2017 3.580 3.618 3.522 3.561 439,527 -0.02(-0.53%)
Jun 06, 2017 3.599 3.605 3.548 3.580 145,411 +0.00(+0.00%)
Jun 05, 2017 3.580 3.618 3.554 3.580 323,977 +0.01(+0.36%)
Jun 02, 2017 3.561 3.611 3.541 3.567 283,163 -0.01(-0.18%)
Jun 01, 2017 3.497 3.605 3.465 3.573 439,384 +0.10(+2.75%)
May 31, 2017 3.573 3.599 3.465 3.478 639,277 -0.10(-2.67%)
May 30, 2017 3.541 3.586 3.510 3.573 235,460 +0.02(+0.54%)
May 26, 2017 3.605 3.631 3.510 3.554 355,286 -0.04(-1.24%)
May 25, 2017 3.599 3.672 3.535 3.599 558,653 +0.03(+0.71%)
May 24, 2017 3.541 3.611 3.497 3.573 303,642 +0.04(+1.26%)
May 23, 2017 3.497 3.535 3.420 3.529 283,419 +0.04(+1.09%)
May 22, 2017 3.497 3.535 3.471 3.490 285,430 -0.02(-0.54%)
May 19, 2017 3.446 3.529 3.446 3.510 358,200 +0.07(+2.04%)
May 18, 2017 3.446 3.452 3.376 3.439 201,966 -0.04(-1.28%)
May 17, 2017 3.401 3.618 3.389 3.484 366,417 +0.04(+1.12%)
May 16, 2017 3.458 3.479 3.409 3.446 323,459 -0.01(-0.18%)
May 15, 2017 3.409 3.470 3.391 3.452 410,967 +0.06(+1.62%)
May 12, 2017 3.372 3.427 3.366 3.397 187,024 +0.03(+0.91%)
May 11, 2017 3.335 3.391 3.299 3.366 253,736 +0.04(+1.10%)
May 10, 2017 3.305 3.354 3.250 3.329 453,125 +0.02(+0.55%)
May 09, 2017 3.268 3.323 3.256 3.311 115,753 +0.05(+1.50%)
May 08, 2017 3.317 3.317 3.238 3.262 293,404 -0.06(-1.66%)
May 05, 2017 3.305 3.348 3.238 3.317 213,467 +0.02(+0.56%)
May 04, 2017 3.342 3.348 3.219 3.299 644,997 -0.04(-1.28%)
May 03, 2017 3.403 3.418 3.317 3.342 846,586 -0.04(-1.27%)
May 02, 2017 3.329 3.421 3.317 3.384 423,308 +0.07(+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.