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 )

2.950 +0.030 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 29, 2022 1.168 1.211 1.159 1.159 590,532 -0.02(-1.47%)
Apr 28, 2022 1.159 1.202 1.159 1.177 784,975 +0.03(+2.26%)
Apr 27, 2022 1.185 1.211 1.142 1.151 636,595 -0.03(-2.21%)
Apr 26, 2022 1.220 1.224 1.177 1.177 428,839 -0.05(-4.23%)
Apr 25, 2022 1.237 1.254 1.220 1.228 612,980 -0.03(-2.07%)
Apr 22, 2022 1.272 1.285 1.254 1.254 537,238 -0.03(-2.03%)
Apr 21, 2022 1.254 1.324 1.254 1.280 430,405 +0.00(+0.00%)
Apr 20, 2022 1.228 1.289 1.228 1.280 431,864 +0.04(+3.50%)
Apr 19, 2022 1.254 1.289 1.228 1.237 866,304 -0.01(-0.69%)
Apr 18, 2022 1.272 1.298 1.237 1.246 955,491 -0.01(-0.69%)
Apr 14, 2022 1.254 1.272 1.237 1.254 553,896 -0.02(-1.36%)
Apr 13, 2022 1.280 1.315 1.254 1.272 511,079 -0.01(-0.68%)
Apr 12, 2022 1.280 1.324 1.272 1.280 406,431 +0.02(+1.37%)
Apr 11, 2022 1.272 1.289 1.254 1.263 331,493 -0.01(-0.68%)
Apr 08, 2022 1.298 1.306 1.272 1.272 408,825 -0.03(-2.65%)
Apr 07, 2022 1.306 1.332 1.280 1.306 406,477 -0.02(-1.31%)
Apr 06, 2022 1.324 1.341 1.301 1.324 694,425 +0.00(+0.00%)
Apr 05, 2022 1.367 1.410 1.324 1.324 625,615 -0.05(-3.77%)
Apr 04, 2022 1.376 1.384 1.367 1.376 764,017 +0.00(+0.00%)
Apr 01, 2022 1.376 1.384 1.350 1.376 1,411,914 +0.01(+0.63%)
Mar 31, 2022 1.367 1.410 1.306 1.367 1,813,173 +0.00(+0.00%)
Mar 30, 2022 1.419 1.419 1.358 1.367 970,545 -0.07(-4.82%)
Mar 29, 2022 1.453 1.497 1.401 1.436 1,352,354 -0.02(-1.19%)
Mar 28, 2022 1.514 1.514 1.453 1.453 960,209 -0.07(-4.55%)
Mar 25, 2022 1.462 1.523 1.453 1.523 679,778 +0.08(+5.39%)
Mar 24, 2022 1.462 1.488 1.445 1.445 380,929 -0.01(-0.60%)
Mar 23, 2022 1.453 1.471 1.427 1.453 630,340 -0.03(-1.75%)
Mar 22, 2022 1.549 1.574 1.471 1.479 1,017,408 +0.01(+0.59%)
Mar 21, 2022 1.471 1.510 1.427 1.471 1,089,914 +0.02(+1.19%)
Mar 18, 2022 1.488 1.531 1.453 1.453 1,479,427 +0.01(+0.60%)
Mar 17, 2022 1.436 1.501 1.427 1.445 1,341,606 +0.06(+4.38%)
Mar 16, 2022 1.341 1.419 1.337 1.384 1,330,979 +0.07(+5.26%)
Mar 15, 2022 1.332 1.354 1.298 1.315 2,205,515 +0.04(+3.40%)
Mar 14, 2022 1.237 1.315 1.194 1.272 1,996,376 +0.03(+2.08%)
Mar 11, 2022 1.246 1.272 1.228 1.246 753,301 +0.01(+0.70%)
Mar 10, 2022 1.272 1.298 1.228 1.237 613,926 -0.01(-0.69%)
Mar 09, 2022 1.220 1.272 1.198 1.246 1,330,333 +0.04(+3.60%)
Mar 08, 2022 1.228 1.254 1.185 1.202 1,207,960 +0.00(+0.00%)
Mar 07, 2022 1.263 1.263 1.177 1.202 2,343,888 -0.08(-6.08%)
Mar 04, 2022 1.280 1.289 1.228 1.280 1,501,918 -0.02(-1.33%)
Mar 03, 2022 1.332 1.341 1.289 1.298 1,429,591 -0.04(-3.23%)
Mar 02, 2022 1.393 1.401 1.324 1.341 2,549,037 -0.06(-4.32%)
Mar 01, 2022 1.445 1.445 1.358 1.401 1,284,274 -0.08(-5.26%)
Feb 28, 2022 1.488 1.523 1.393 1.479 1,815,555 -0.02(-1.16%)
Feb 25, 2022 1.523 1.505 1.462 1.497 955,859 -0.02(-1.14%)
Feb 24, 2022 1.497 1.527 1.462 1.514 1,094,203 -0.03(-2.23%)
Feb 23, 2022 1.574 1.609 1.531 1.549 660,028 -0.01(-0.56%)
Feb 22, 2022 1.540 1.574 1.531 1.557 500,318 +0.00(+0.00%)
Feb 18, 2022 1.557 0 +0.00(+0.00%)
Feb 17, 2022 1.574 1.592 1.540 1.557 1,284,311 -0.04(-2.70%)
Feb 16, 2022 1.609 1.618 1.574 1.600 895,955 +0.00(+0.00%)
Feb 15, 2022 1.583 1.609 1.566 1.600 533,480 +0.03(+1.65%)
Feb 14, 2022 1.618 1.626 1.557 1.574 1,130,983 -0.06(-3.70%)
Feb 11, 2022 1.635 1.644 1.626 1.635 425,202 +0.01(+0.53%)
Feb 10, 2022 1.644 1.687 1.618 1.626 566,565 -0.02(-1.05%)
Feb 09, 2022 1.635 1.652 1.600 1.644 628,427 +0.02(+1.06%)
Feb 08, 2022 1.626 1.652 1.600 1.626 718,361 +0.00(+0.00%)
Feb 07, 2022 1.600 1.648 1.583 1.626 1,114,282 +0.01(+0.53%)
Feb 04, 2022 1.687 1.691 1.600 1.618 1,562,639 -0.08(-4.59%)
Feb 03, 2022 1.696 1.696 1,499,508 -0.05(-2.97%)
Feb 02, 2022 1.756 1.756 1.722 1.748 699,699 -0.03(-1.46%)
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.