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 )

2.970 +0.050 (+1.71%)
Streaming Delayed Price Updated: 12:11 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 30, 2021 2.863 2.903 2.799 2.799 1,004,909 -0.05(-1.69%)
Apr 29, 2021 2.991 2.991 2.847 2.847 1,402,741 -0.12(-4.05%)
Apr 28, 2021 3.088 3.127 2.951 2.967 1,354,168 -0.10(-3.14%)
Apr 27, 2021 3.152 3.152 3.063 3.063 868,319 -0.06(-2.05%)
Apr 26, 2021 3.176 3.192 3.112 3.128 295,383 -0.02(-0.51%)
Apr 23, 2021 3.160 3.176 3.077 3.144 853,031 +0.00(+0.00%)
Apr 22, 2021 3.248 3.248 3.120 3.144 587,589 -0.11(-3.45%)
Apr 21, 2021 3.200 3.264 3.168 3.256 467,309 +0.07(+2.27%)
Apr 20, 2021 3.208 3.248 3.168 3.184 684,543 -0.06(-1.98%)
Apr 19, 2021 3.168 3.280 3.112 3.248 665,256 +0.06(+1.76%)
Apr 16, 2021 3.152 3.232 3.128 3.192 465,482 +0.06(+1.79%)
Apr 15, 2021 3.112 3.160 3.096 3.136 410,957 +0.02(+0.51%)
Apr 14, 2021 3.088 3.152 3.088 3.120 246,169 +0.02(+0.52%)
Apr 13, 2021 3.168 3.168 3.104 3.104 281,968 -0.06(-1.78%)
Apr 12, 2021 3.192 3.192 3.143 3.160 495,991 -0.02(-0.76%)
Apr 09, 2021 3.192 3.192 3.112 3.184 346,399 +0.02(+0.51%)
Apr 08, 2021 3.112 3.168 3.112 3.168 240,913 +0.07(+2.33%)
Apr 07, 2021 3.152 3.152 3.072 3.096 261,888 -0.03(-1.03%)
Apr 06, 2021 3.152 3.160 3.100 3.128 130,282 +0.02(+0.52%)
Apr 05, 2021 3.128 3.176 3.080 3.112 381,573 -0.02(-0.77%)
Apr 01, 2021 3.168 3.176 3.128 3.136 547,282 -0.01(-0.26%)
Mar 31, 2021 3.240 3.241 3.128 3.144 404,800 -0.07(-2.24%)
Mar 30, 2021 3.192 3.220 3.104 3.216 1,363,556 +0.06(+2.04%)
Mar 29, 2021 3.096 3.176 3.059 3.152 722,634 +0.06(+1.81%)
Mar 26, 2021 3.096 3.104 3.039 3.096 610,626 +0.00(+0.00%)
Mar 25, 2021 3.128 3.128 3.063 3.096 506,677 -0.02(-0.77%)
Mar 24, 2021 3.128 3.144 3.096 3.120 479,141 +0.02(+0.78%)
Mar 23, 2021 3.120 3.136 3.084 3.096 487,654 -0.04(-1.28%)
Mar 22, 2021 3.144 3.176 3.112 3.136 262,024 +0.01(+0.26%)
Mar 19, 2021 3.208 3.224 3.128 3.128 794,799 -0.06(-2.01%)
Mar 18, 2021 3.208 3.232 3.168 3.192 528,644 -0.04(-1.24%)
Mar 17, 2021 3.208 3.256 3.152 3.232 448,412 +0.02(+0.50%)
Mar 16, 2021 3.192 3.226 3.160 3.216 475,418 +0.02(+0.75%)
Mar 15, 2021 3.128 3.192 3.112 3.192 720,084 +0.03(+1.02%)
Mar 12, 2021 3.168 3.200 3.057 3.160 784,574 +0.00(+0.00%)
Mar 11, 2021 3.160 3.208 3.112 3.160 869,746 +0.06(+1.81%)
Mar 10, 2021 3.080 3.112 3.047 3.104 405,618 +0.05(+1.57%)
Mar 09, 2021 3.015 3.072 2.959 3.055 909,354 +0.07(+2.42%)
Mar 08, 2021 2.999 3.047 2.935 2.983 595,039 -0.05(-1.59%)
Mar 05, 2021 3.072 3.096 2.967 3.031 411,240 +0.02(+0.53%)
Mar 04, 2021 3.047 3.088 2.999 3.015 646,992 -0.06(-2.08%)
Mar 03, 2021 3.007 3.080 2.983 3.080 433,612 +0.03(+1.05%)
Mar 02, 2021 2.959 3.047 2.959 3.047 406,033 +0.10(+3.54%)
Mar 01, 2021 3.120 3.184 2.927 2.943 1,317,055 +0.06(+1.94%)
Feb 26, 2021 3.063 3.090 2.887 2.887 628,831 -0.14(-4.76%)
Feb 25, 2021 3.112 3.112 3.023 3.031 421,185 -0.10(-3.08%)
Feb 24, 2021 3.128 3.128 3.072 3.128 507,667 +0.02(+0.78%)
Feb 23, 2021 3.104 3.104 3.047 3.104 364,980 +0.01(+0.26%)
Feb 22, 2021 3.176 3.184 3.096 3.096 354,712 -0.12(-3.74%)
Feb 19, 2021 3.168 3.240 3.152 3.216 278,691 +0.09(+2.82%)
Feb 18, 2021 3.184 3.192 3.128 3.128 368,260 -0.07(-2.26%)
Feb 17, 2021 3.224 3.224 3.128 3.200 608,439 -0.04(-1.24%)
Feb 16, 2021 3.240 3.280 3.160 3.240 1,345,293 +0.04(+1.25%)
Feb 12, 2021 3.152 3.208 3.120 3.200 482,815 +0.06(+1.79%)
Feb 11, 2021 3.192 3.216 3.136 3.144 331,176 -0.05(-1.51%)
Feb 10, 2021 3.168 3.248 3.144 3.192 648,402 +0.06(+1.79%)
Feb 09, 2021 3.080 3.152 3.072 3.136 697,316 +0.05(+1.56%)
Feb 08, 2021 3.104 3.112 3.055 3.088 1,050,807 -0.01(-0.26%)
Feb 05, 2021 3.104 3.120 3.063 3.096 362,734 +0.03(+1.05%)
Feb 04, 2021 3.055 3.080 3.007 3.063 455,083 +0.01(+0.26%)
Feb 03, 2021 3.047 3.112 3.039 3.055 1,338,024 +0.01(+0.26%)
Feb 02, 2021 3.047 3.080 3.031 3.047 510,625 +0.03(+1.06%)
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.