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 (%)
Oct 29, 2021 1.938 1.964 1.830 1.877 2,496,280 -0.06(-3.13%)
Oct 28, 2021 1.981 1.990 1.921 1.938 967,133 -0.01(-0.44%)
Oct 27, 2021 2.050 2.050 1.938 1.946 1,511,901 -0.10(-5.06%)
Oct 26, 2021 2.111 2.029 2.050 1,407,408 -0.05(-2.47%)
Oct 25, 2021 2.068 2.102 2.059 2.102 698,997 +0.04(+2.10%)
Oct 22, 2021 2.059 2.068 2.024 2.059 571,667 +0.00(+0.00%)
Oct 21, 2021 2.111 2.111 2.042 2.059 867,886 -0.04(-2.06%)
Oct 20, 2021 2.059 2.111 2.059 2.102 398,928 +0.03(+1.67%)
Oct 19, 2021 2.024 2.107 2.024 2.068 1,272,556 +0.05(+2.57%)
Oct 18, 2021 1.972 2.050 1.955 2.016 1,303,158 +0.04(+2.19%)
Oct 15, 2021 1.929 1.981 1.901 1.972 1,107,665 +0.05(+2.70%)
Oct 14, 2021 1.946 1.955 1.912 1.921 631,587 +0.00(+0.00%)
Oct 13, 2021 1.946 1.946 1.895 1.921 1,167,529 +0.00(+0.00%)
Oct 12, 2021 1.921 1.946 1.895 1.921 900,007 -0.02(-0.89%)
Oct 11, 2021 1.895 1.968 1.895 1.938 485,383 +0.03(+1.36%)
Oct 08, 2021 1.964 1.967 1.886 1.912 1,117,195 -0.06(-3.07%)
Oct 07, 2021 2.033 2.042 1.946 1.972 1,132,690 -0.04(-2.15%)
Oct 06, 2021 2.042 2.050 1.998 2.016 825,859 -0.04(-2.10%)
Oct 05, 2021 2.085 2.094 2.042 2.059 774,756 -0.04(-2.06%)
Oct 04, 2021 2.076 2.111 2.076 2.102 492,368 +0.01(+0.41%)
Oct 01, 2021 2.085 2.102 2.068 2.094 433,622 +0.01(+0.41%)
Sep 30, 2021 2.068 2.120 2.076 2.085 635,996 +0.01(+0.42%)
Sep 29, 2021 2.120 2.120 2.068 2.076 649,272 +0.00(+0.00%)
Sep 28, 2021 2.094 2.098 2.068 2.076 456,261 -0.01(-0.41%)
Sep 27, 2021 2.094 2.120 2.068 2.085 664,088 -0.02(-0.82%)
Sep 24, 2021 2.128 2.128 2.085 2.102 572,816 -0.06(-2.80%)
Sep 23, 2021 2.137 2.189 2.094 2.163 1,489,316 +0.04(+2.04%)
Sep 22, 2021 2.076 2.137 2.076 2.120 432,978 +0.03(+1.66%)
Sep 21, 2021 2.102 2.128 2.076 2.085 592,315 -0.02(-0.82%)
Sep 20, 2021 2.042 2.145 2.042 2.102 1,211,558 +0.07(+3.40%)
Sep 17, 2021 2.094 2.094 2.033 2.033 1,007,867 -0.08(-3.69%)
Sep 16, 2021 2.076 2.128 2.068 2.111 401,234 +0.04(+2.09%)
Sep 15, 2021 2.120 2.120 2.059 2.068 773,409 -0.06(-2.85%)
Sep 14, 2021 2.102 2.128 2.059 2.128 714,808 +0.05(+2.50%)
Sep 13, 2021 2.076 2.128 2.059 2.076 491,516 +0.01(+0.42%)
Sep 10, 2021 2.085 2.111 2.059 2.068 348,569 -0.03(-1.24%)
Sep 09, 2021 2.111 2.111 2.068 2.094 709,299 -0.05(-2.42%)
Sep 08, 2021 2.163 2.180 2.120 2.145 714,294 -0.07(-3.13%)
Sep 07, 2021 2.267 2.267 2.180 2.215 558,536 -0.04(-1.92%)
Sep 03, 2021 2.284 2.288 2.241 2.258 578,467 -0.01(-0.38%)
Sep 02, 2021 2.249 2.275 2.241 2.267 419,425 +0.00(+0.00%)
Sep 01, 2021 2.284 2.293 2.249 2.267 336,775 +0.00(+0.00%)
Aug 31, 2021 2.310 2.318 2.236 2.267 580,572 -0.02(-0.76%)
Aug 30, 2021 2.180 2.310 2.180 2.284 2,148,211 +0.12(+5.60%)
Aug 27, 2021 2.128 2.171 2.128 2.163 628,634 +0.03(+1.63%)
Aug 26, 2021 2.128 2.145 2.120 2.128 610,544 +0.00(+0.00%)
Aug 25, 2021 2.154 2.158 2.120 2.128 597,026 -0.01(-0.40%)
Aug 24, 2021 2.180 2.180 2.111 2.137 717,311 -0.02(-0.80%)
Aug 23, 2021 2.189 2.197 2.141 2.154 701,463 -0.02(-0.80%)
Aug 20, 2021 2.111 2.171 2.094 2.171 935,972 +0.06(+2.87%)
Aug 19, 2021 2.033 2.120 2.024 2.111 999,880 +0.07(+3.39%)
Aug 18, 2021 2.033 2.085 2.033 2.042 827,857 +0.00(+0.00%)
Aug 17, 2021 2.042 2.059 2.033 2.042 683,137 -0.03(-1.26%)
Aug 16, 2021 2.128 2.137 2.042 2.068 852,539 -0.05(-2.45%)
Aug 13, 2021 2.111 2.137 2.111 2.120 861,567 +0.00(+0.00%)
Aug 12, 2021 2.094 2.137 2.094 2.120 643,368 +0.02(+0.82%)
Aug 11, 2021 2.145 2.145 2.102 2.102 630,479 -0.02(-0.82%)
Aug 10, 2021 2.102 2.137 2.094 2.120 953,926 +0.00(+0.00%)
Aug 09, 2021 2.189 2.189 2.120 2.120 423,673 -0.05(-2.39%)
Aug 06, 2021 2.163 2.189 2.154 2.171 428,272 +0.01(+0.40%)
Aug 05, 2021 2.223 2.223 2.145 2.163 534,167 -0.02(-0.79%)
Aug 04, 2021 2.180 2.206 2.171 2.180 375,703 -0.01(-0.40%)
Aug 03, 2021 2.232 2.249 2.189 2.189 1,013,326 -0.05(-2.32%)
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.