Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 3.695 3.812 3.663 3.779 293,411 +0.04(+1.04%)
Jun 29, 2016 3.689 3.787 3.676 3.741 493,353 +0.01(+0.35%)
Jun 28, 2016 3.598 3.760 3.591 3.728 432,556 +0.16(+4.36%)
Jun 27, 2016 3.624 3.624 3.429 3.572 754,649 -0.09(-2.48%)
Jun 24, 2016 3.611 3.685 3.566 3.663 364,932 -0.06(-1.57%)
Jun 23, 2016 3.721 3.818 3.630 3.721 407,437 +0.06(+1.77%)
Jun 22, 2016 3.617 3.708 3.598 3.656 583,788 +0.03(+0.71%)
Jun 21, 2016 3.630 3.702 3.604 3.630 551,577 -0.05(-1.41%)
Jun 20, 2016 3.598 3.705 3.598 3.682 414,763 +0.06(+1.61%)
Jun 17, 2016 3.494 3.637 3.494 3.624 607,733 +0.08(+2.38%)
Jun 16, 2016 3.488 3.553 3.397 3.540 851,763 +0.01(+0.18%)
Jun 15, 2016 3.468 3.546 3.468 3.533 385,934 +0.05(+1.30%)
Jun 14, 2016 3.514 3.546 3.449 3.488 1,076,776 -0.06(-1.65%)
Jun 13, 2016 3.566 3.566 3.494 3.546 1,024,821 -0.04(-1.09%)
Jun 10, 2016 3.669 3.676 3.578 3.585 684,170 -0.09(-2.47%)
Jun 09, 2016 3.702 3.747 3.630 3.676 1,383,978 -0.08(-2.07%)
Jun 08, 2016 3.760 3.773 3.715 3.753 687,753 +0.03(+0.70%)
Jun 07, 2016 3.663 3.753 3.630 3.728 756,938 +0.01(+0.35%)
Jun 06, 2016 3.708 3.753 3.676 3.715 598,906 -0.01(-0.17%)
Jun 03, 2016 3.676 3.734 3.643 3.721 2,176,424 +0.04(+1.06%)
Jun 02, 2016 3.721 3.721 3.656 3.682 1,465,385 -0.03(-0.87%)
Jun 01, 2016 3.669 3.715 3.604 3.715 1,398,989 +0.03(+0.88%)
May 31, 2016 3.578 3.715 3.533 3.682 2,861,357 +0.08(+2.16%)
May 27, 2016 3.598 3.604 3.604 3.604 768,966 +0.01(+0.18%)
May 26, 2016 3.611 3.630 3.572 3.598 1,467,511 -0.01(-0.36%)
May 25, 2016 3.462 3.676 3.462 3.611 1,000,286 +0.14(+3.92%)
May 24, 2016 3.384 3.611 3.384 3.475 1,711,245 +0.03(+0.94%)
May 23, 2016 3.553 3.553 3.403 3.442 854,022 -0.07(-2.03%)
May 20, 2016 3.494 3.588 3.475 3.514 444,542 -0.02(-0.55%)
May 19, 2016 3.449 3.566 3.449 3.533 634,832 +0.00(+0.00%)
May 18, 2016 3.689 3.728 3.533 3.533 704,467 -0.12(-3.20%)
May 17, 2016 3.488 3.669 3.455 3.650 1,012,855 +0.05(+1.44%)
May 16, 2016 3.598 3.747 3.455 3.598 1,612,385 -0.06(-1.77%)
May 13, 2016 3.715 3.818 3.630 3.663 372,295 -0.08(-2.07%)
May 12, 2016 3.759 3.816 3.727 3.740 230,113 -0.01(-0.17%)
May 11, 2016 3.715 3.816 3.680 3.746 688,998 +0.02(+0.51%)
May 10, 2016 3.727 3.778 3.712 3.727 1,280,272 +0.00(+0.00%)
May 09, 2016 3.696 3.803 3.671 3.727 724,230 -0.04(-1.01%)
May 06, 2016 3.803 3.898 3.759 3.765 626,020 -0.04(-1.00%)
May 05, 2016 3.797 3.892 3.778 3.803 2,319,364 -0.01(-0.33%)
May 04, 2016 3.854 3.885 3.683 3.816 4,812,856 -0.10(-2.58%)
May 03, 2016 3.866 3.949 3.810 3.917 698,373 +0.04(+0.98%)
May 02, 2016 3.968 3.974 3.816 3.879 598,745 -0.15(-3.61%)
Apr 29, 2016 3.791 4.088 3.746 4.024 2,065,285 +0.16(+4.26%)
Apr 28, 2016 3.879 3.955 3.734 3.860 379,764 -0.04(-1.13%)
Apr 27, 2016 4.208 4.208 3.601 3.904 717,364 -0.10(-2.52%)
Apr 26, 2016 4.050 4.075 3.949 4.005 33,290 -0.09(-2.16%)
Apr 25, 2016 4.208 4.208 4.024 4.094 56,026 -0.14(-3.28%)
Apr 22, 2016 4.163 4.302 4.138 4.233 56,607 +0.09(+2.29%)
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.