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 (%)
Jan 29, 2021 2.999 3.007 2.919 2.951 560,998 -0.07(-2.39%)
Jan 28, 2021 2.991 3.072 2.967 3.023 401,468 +0.09(+3.01%)
Jan 27, 2021 3.072 3.088 2.935 2.935 253,641 -0.12(-3.94%)
Jan 26, 2021 3.120 3.136 3.047 3.055 285,227 -0.04(-1.30%)
Jan 25, 2021 3.216 3.216 3.072 3.096 534,893 -0.12(-3.74%)
Jan 22, 2021 3.336 3.368 3.152 3.216 378,072 -0.11(-3.37%)
Jan 21, 2021 3.384 3.424 3.328 3.328 454,707 -0.04(-1.19%)
Jan 20, 2021 3.352 3.392 3.328 3.368 252,127 +0.06(+1.94%)
Jan 19, 2021 3.360 3.384 3.296 3.304 369,710 +0.00(+0.00%)
Jan 15, 2021 3.352 3.400 3.268 3.304 515,859 -0.09(-2.60%)
Jan 14, 2021 3.408 3.408 3.352 3.392 377,120 +0.02(+0.48%)
Jan 13, 2021 3.440 3.448 3.304 3.376 528,055 -0.06(-1.86%)
Jan 12, 2021 3.513 3.513 3.432 3.440 711,505 -0.06(-1.83%)
Jan 11, 2021 3.529 3.545 3.440 3.505 624,998 -0.03(-0.91%)
Jan 08, 2021 3.529 3.605 3.489 3.537 598,032 +0.03(+0.92%)
Jan 07, 2021 3.464 3.525 3.400 3.505 843,296 +0.10(+3.07%)
Jan 06, 2021 3.304 3.448 3.232 3.400 387,547 +0.14(+4.43%)
Jan 05, 2021 3.216 3.344 3.216 3.256 521,058 +0.04(+1.25%)
Jan 04, 2021 3.184 3.256 3.160 3.216 516,350 +0.10(+3.08%)
Dec 31, 2020 3.120 3.120 3.120 192,919 -0.02(-0.51%)
Dec 30, 2020 3.168 3.184 3.128 3.136 192,919 -0.02(-0.76%)
Dec 29, 2020 3.168 3.200 3.136 3.160 626,830 +0.02(+0.51%)
Dec 28, 2020 3.184 3.184 3.124 3.144 344,596 -0.02(-0.51%)
Dec 24, 2020 3.144 3.184 3.080 3.160 349,891 +0.04(+1.29%)
Dec 23, 2020 3.088 3.124 3.072 3.120 557,367 +0.06(+2.10%)
Dec 22, 2020 3.047 3.152 3.031 3.055 785,511 +0.02(+0.79%)
Dec 21, 2020 3.104 3.104 3.007 3.031 573,480 -0.08(-2.58%)
Dec 18, 2020 3.080 3.136 3.055 3.112 1,792,476 +0.03(+1.04%)
Dec 17, 2020 2.991 3.104 2.991 3.080 575,249 +0.08(+2.67%)
Dec 16, 2020 2.943 3.007 2.903 2.999 623,955 +0.06(+2.19%)
Dec 15, 2020 2.911 2.943 2.863 2.935 795,251 +0.02(+0.83%)
Dec 14, 2020 2.967 2.967 2.879 2.911 648,261 -0.02(-0.82%)
Dec 11, 2020 2.951 2.991 2.887 2.935 627,584 -0.02(-0.54%)
Dec 10, 2020 2.935 3.023 2.935 2.951 606,905 +0.04(+1.38%)
Dec 09, 2020 3.023 3.055 2.911 2.911 519,360 -0.07(-2.42%)
Dec 08, 2020 3.039 3.047 2.943 2.983 545,482 -0.04(-1.33%)
Dec 07, 2020 3.152 3.156 3.007 3.023 438,477 -0.08(-2.58%)
Dec 04, 2020 3.120 3.172 3.104 3.104 450,020 +0.06(+1.84%)
Dec 03, 2020 2.975 3.080 2.967 3.047 412,954 +0.07(+2.43%)
Dec 02, 2020 2.911 3.023 2.891 2.975 601,076 +0.09(+3.06%)
Dec 01, 2020 2.807 2.927 2.799 2.887 656,123 +0.09(+3.15%)
Nov 30, 2020 2.911 2.911 2.767 2.799 710,898 -0.09(-3.06%)
Nov 27, 2020 2.903 2.953 2.879 2.887 294,901 -0.02(-0.55%)
Nov 25, 2020 2.991 2.991 2.887 2.903 580,450 -0.08(-2.69%)
Nov 24, 2020 2.839 2.983 2.837 2.983 470,779 +0.17(+5.98%)
Nov 23, 2020 2.807 2.863 2.775 2.815 307,191 -0.02(-0.85%)
Nov 20, 2020 2.831 2.847 2.775 2.839 377,074 +0.00(+0.00%)
Nov 19, 2020 2.887 2.907 2.807 2.839 286,165 -0.03(-1.12%)
Nov 18, 2020 2.863 2.911 2.839 2.871 408,841 +0.03(+1.13%)
Nov 17, 2020 2.895 2.903 2.831 2.839 216,652 -0.07(-2.48%)
Nov 16, 2020 2.847 2.919 2.847 2.911 342,233 +0.06(+1.97%)
Nov 13, 2020 2.799 2.855 2.787 2.855 303,754 +0.06(+2.01%)
Nov 12, 2020 2.879 2.880 2.799 2.799 306,295 -0.10(-3.32%)
Nov 11, 2020 2.919 2.955 2.871 2.895 320,436 -0.03(-1.10%)
Nov 10, 2020 2.815 2.939 2.815 2.927 372,043 +0.11(+3.99%)
Nov 09, 2020 2.871 2.895 2.791 2.815 457,953 +0.02(+0.86%)
Nov 06, 2020 2.791 2.819 2.759 2.791 242,529 +0.02(+0.58%)
Nov 05, 2020 2.687 2.775 2.646 2.775 467,644 +0.13(+4.85%)
Nov 04, 2020 2.630 2.695 2.582 2.646 451,906 -0.01(-0.30%)
Nov 03, 2020 2.687 2.687 2.610 2.655 228,993 -0.02(-0.60%)
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.