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 )

2.920 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 28, 2017 3.643 3.676 3.552 3.572 402,168 -0.06(-1.62%)
Apr 27, 2017 3.624 3.702 3.617 3.630 531,231 -0.03(-0.89%)
Apr 26, 2017 3.552 3.689 3.552 3.663 368,305 +0.12(+3.32%)
Apr 25, 2017 3.552 3.598 3.500 3.545 438,621 -0.02(-0.55%)
Apr 24, 2017 3.519 3.585 3.473 3.565 486,818 +0.07(+1.87%)
Apr 21, 2017 3.519 3.545 3.470 3.500 481,897 -0.03(-0.93%)
Apr 20, 2017 3.611 3.611 3.500 3.532 490,666 -0.07(-1.82%)
Apr 19, 2017 3.598 3.630 3.565 3.598 136,992 +0.00(+0.00%)
Apr 18, 2017 3.696 3.696 3.578 3.598 140,877 -0.10(-2.65%)
Apr 17, 2017 3.624 3.742 3.612 3.696 471,902 +0.08(+2.17%)
Apr 13, 2017 3.663 3.709 3.604 3.617 95,629 -0.04(-1.07%)
Apr 12, 2017 3.670 3.696 3.630 3.657 871,355 -0.01(-0.36%)
Apr 11, 2017 3.650 3.683 3.611 3.670 726,353 +0.01(+0.36%)
Apr 10, 2017 3.683 3.683 3.617 3.657 161,067 -0.01(-0.36%)
Apr 07, 2017 3.689 3.689 3.647 3.670 174,098 -0.02(-0.53%)
Apr 06, 2017 3.650 3.715 3.650 3.689 329,311 +0.05(+1.26%)
Apr 05, 2017 3.617 3.702 3.585 3.643 1,446,280 +0.04(+1.09%)
Apr 04, 2017 3.663 3.666 3.585 3.604 835,459 -0.07(-1.78%)
Apr 03, 2017 3.598 3.673 3.552 3.670 311,889 +0.07(+2.00%)
Mar 31, 2017 3.617 3.617 3.552 3.598 357,472 +0.00(+0.00%)
Mar 30, 2017 3.532 3.611 3.532 3.598 165,861 +0.07(+2.04%)
Mar 29, 2017 3.539 3.585 3.487 3.526 466,643 -0.01(-0.37%)
Mar 28, 2017 3.421 3.558 3.410 3.539 559,362 +0.12(+3.44%)
Mar 27, 2017 3.415 3.441 3.379 3.421 985,038 +0.01(+0.19%)
Mar 24, 2017 3.395 3.456 3.343 3.415 534,298 +0.03(+0.77%)
Mar 23, 2017 3.343 3.408 3.310 3.388 372,733 +0.05(+1.57%)
Mar 22, 2017 3.349 3.401 3.310 3.336 1,478,823 -0.03(-0.78%)
Mar 21, 2017 3.421 3.477 3.349 3.362 459,282 -0.03(-0.96%)
Mar 20, 2017 3.369 3.447 3.336 3.395 413,620 +0.02(+0.58%)
Mar 17, 2017 3.441 3.447 3.349 3.375 343,903 -0.05(-1.53%)
Mar 16, 2017 3.330 3.441 3.330 3.428 369,876 +0.12(+3.76%)
Mar 15, 2017 3.303 3.369 3.264 3.303 243,337 +0.00(+0.00%)
Mar 14, 2017 3.336 3.343 3.225 3.303 728,029 -0.05(-1.37%)
Mar 13, 2017 3.271 3.415 3.264 3.349 344,743 +0.09(+2.81%)
Mar 10, 2017 3.271 3.316 3.244 3.258 300,888 +0.04(+1.22%)
Mar 09, 2017 3.284 3.310 3.192 3.218 684,433 -0.07(-1.99%)
Mar 08, 2017 3.356 3.382 3.271 3.284 447,347 -0.07(-2.14%)
Mar 07, 2017 3.290 3.388 3.244 3.356 335,923 +0.07(+2.19%)
Mar 06, 2017 3.231 3.298 3.218 3.284 306,152 +0.03(+0.80%)
Mar 03, 2017 3.192 3.290 3.192 3.258 189,332 +0.05(+1.63%)
Mar 02, 2017 3.251 3.284 3.199 3.205 296,508 -0.07(-2.20%)
Mar 01, 2017 3.244 3.323 3.225 3.277 99,978 -0.03(-0.79%)
Feb 28, 2017 3.303 3.349 3.258 3.303 218,959 +0.00(+0.00%)
Feb 27, 2017 3.271 3.336 3.258 3.303 164,455 +0.02(+0.60%)
Feb 24, 2017 3.264 3.284 3.192 3.284 311,409 +0.01(+0.40%)
Feb 23, 2017 3.290 3.330 3.238 3.271 1,249,230 +0.00(+0.00%)
Feb 22, 2017 3.356 3.356 3.225 3.271 443,576 -0.10(-3.10%)
Feb 21, 2017 3.277 3.382 3.258 3.375 272,869 +0.06(+1.78%)
Feb 17, 2017 3.316 3.316 3.316 0 -0.03(-0.78%)
Feb 16, 2017 3.310 3.401 3.284 3.343 446,586 -0.01(-0.39%)
Feb 15, 2017 3.375 3.434 3.356 3.356 599,652 -0.14(-4.11%)
Feb 14, 2017 3.277 3.506 3.277 3.500 338,887 +0.21(+6.36%)
Feb 13, 2017 3.205 3.310 3.205 3.290 499,464 +0.07(+2.24%)
Feb 10, 2017 3.205 3.231 3.166 3.218 327,018 +0.03(+0.82%)
Feb 09, 2017 3.218 3.244 3.179 3.192 134,574 -0.02(-0.61%)
Feb 08, 2017 3.133 3.238 3.120 3.212 168,929 +0.07(+2.08%)
Feb 07, 2017 3.159 3.166 3.087 3.146 282,143 +0.00(+0.00%)
Feb 06, 2017 3.205 3.205 3.087 3.146 112,933 -0.05(-1.43%)
Feb 03, 2017 3.107 3.231 3.087 3.192 433,886 +0.11(+3.61%)
Feb 02, 2017 3.042 3.114 3.016 3.081 488,856 +0.03(+0.86%)
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.