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 (%)
May 31, 2022 1.195 1.222 1.169 1.204 2,293,837 +0.02(+1.48%)
May 27, 2022 1.151 1.195 1.125 1.187 625,200 +0.05(+4.65%)
May 26, 2022 1.143 1.169 1.090 1.134 1,114,756 -0.02(-1.53%)
May 25, 2022 1.195 1.195 1.134 1.151 640,622 -0.04(-3.68%)
May 24, 2022 1.204 1.213 1.160 1.195 696,175 -0.01(-0.73%)
May 23, 2022 1.187 1.213 1.173 1.204 404,451 +0.01(+0.74%)
May 20, 2022 1.222 1.231 1.169 1.195 525,485 +0.01(+0.74%)
May 19, 2022 1.178 1.231 1.153 1.187 1,036,399 +0.01(+0.51%)
May 18, 2022 1.172 1.224 1.172 1.181 384,304 -0.02(-1.45%)
May 17, 2022 1.215 1.241 1.189 1.198 302,565 +0.01(+0.73%)
May 16, 2022 1.224 1.266 1.189 1.189 547,877 -0.05(-4.20%)
May 13, 2022 1.146 1.250 1.146 1.241 686,299 +0.10(+8.33%)
May 12, 2022 1.146 1.168 1.133 1.146 620,127 +0.00(+0.00%)
May 11, 2022 1.163 1.172 1.129 1.146 645,423 -0.01(-0.75%)
May 10, 2022 1.137 1.181 1.111 1.155 761,779 +0.02(+1.53%)
May 09, 2022 1.189 1.215 1.137 1.137 563,124 -0.08(-6.43%)
May 06, 2022 1.163 1.215 1.163 1.215 331,626 +0.05(+4.48%)
May 05, 2022 1.198 1.215 1.163 1.163 188,639 -0.06(-4.96%)
May 04, 2022 1.215 1.224 1.181 1.224 441,217 +0.02(+1.44%)
May 03, 2022 1.155 1.211 1.155 1.207 1,004,890 +0.04(+3.73%)
May 02, 2022 1.163 1.198 1.120 1.163 1,219,832 +0.00(+0.00%)
Apr 29, 2022 1.172 1.215 1.163 1.163 588,502 -0.02(-1.47%)
Apr 28, 2022 1.163 1.207 1.163 1.181 782,277 +0.03(+2.26%)
Apr 27, 2022 1.189 1.215 1.146 1.155 634,407 -0.03(-2.21%)
Apr 26, 2022 1.224 1.228 1.181 1.181 427,365 -0.05(-4.22%)
Apr 25, 2022 1.241 1.259 1.224 1.233 610,873 -0.03(-2.07%)
Apr 22, 2022 1.276 1.289 1.259 1.259 535,391 -0.03(-2.03%)
Apr 21, 2022 1.259 1.328 1.259 1.285 428,926 +0.00(+0.00%)
Apr 20, 2022 1.233 1.293 1.233 1.285 430,380 +0.04(+3.50%)
Apr 19, 2022 1.259 1.293 1.233 1.241 863,327 -0.01(-0.69%)
Apr 18, 2022 1.276 1.302 1.241 1.250 952,207 -0.01(-0.69%)
Apr 14, 2022 1.259 1.276 1.241 1.259 551,992 -0.02(-1.36%)
Apr 13, 2022 1.285 1.319 1.259 1.276 509,322 -0.01(-0.68%)
Apr 12, 2022 1.285 1.328 1.276 1.285 405,034 +0.02(+1.37%)
Apr 11, 2022 1.276 1.293 1.259 1.267 330,354 -0.01(-0.68%)
Apr 08, 2022 1.302 1.311 1.276 1.276 407,420 -0.03(-2.65%)
Apr 07, 2022 1.311 1.337 1.285 1.311 405,080 -0.02(-1.31%)
Apr 06, 2022 1.328 1.346 1.306 1.328 692,038 +0.00(+0.00%)
Apr 05, 2022 1.372 1.415 1.328 1.328 623,464 -0.05(-3.77%)
Apr 04, 2022 1.380 1.389 1.372 1.380 761,391 +0.00(+0.00%)
Apr 01, 2022 1.380 1.389 1.354 1.380 1,407,061 +0.01(+0.63%)
Mar 31, 2022 1.372 1.415 1.311 1.372 1,806,941 +0.00(+0.00%)
Mar 30, 2022 1.424 1.424 1.363 1.372 967,209 -0.07(-4.82%)
Mar 29, 2022 1.458 1.502 1.406 1.441 1,347,706 -0.02(-1.19%)
Mar 28, 2022 1.519 1.519 1.458 1.458 956,908 -0.07(-4.55%)
Mar 25, 2022 1.467 1.528 1.458 1.528 677,442 +0.08(+5.39%)
Mar 24, 2022 1.467 1.493 1.450 1.450 379,620 -0.01(-0.60%)
Mar 23, 2022 1.458 1.476 1.432 1.458 628,174 -0.03(-1.75%)
Mar 22, 2022 1.554 1.580 1.476 1.484 1,013,911 +0.01(+0.59%)
Mar 21, 2022 1.476 1.515 1.432 1.476 1,086,167 +0.02(+1.19%)
Mar 18, 2022 1.493 1.537 1.458 1.458 1,474,342 +0.01(+0.60%)
Mar 17, 2022 1.441 1.506 1.432 1.450 1,336,995 +0.06(+4.37%)
Mar 16, 2022 1.346 1.424 1.341 1.389 1,326,404 +0.07(+5.26%)
Mar 15, 2022 1.337 1.359 1.302 1.319 2,197,934 +0.04(+3.40%)
Mar 14, 2022 1.241 1.320 1.198 1.276 1,989,515 +0.03(+2.08%)
Mar 11, 2022 1.250 1.276 1.233 1.250 750,712 +0.01(+0.70%)
Mar 10, 2022 1.276 1.302 1.233 1.241 611,816 -0.01(-0.69%)
Mar 09, 2022 1.224 1.276 1.202 1.250 1,325,760 +0.04(+3.60%)
Mar 08, 2022 1.233 1.259 1.189 1.207 1,203,808 +0.00(+0.00%)
Mar 07, 2022 1.267 1.267 1.181 1.207 2,335,832 -0.08(-6.08%)
Mar 04, 2022 1.285 1.293 1.233 1.285 1,496,756 -0.02(-1.33%)
Mar 03, 2022 1.337 1.346 1.293 1.302 1,424,678 -0.04(-3.23%)
Mar 02, 2022 1.398 1.406 1.328 1.346 2,540,276 -0.06(-4.32%)
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.