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 31, 2023 2.877 2.937 2.848 2.877 618,636 +0.02(+0.69%)
Oct 30, 2023 2.868 2.887 2.818 2.858 813,039 +0.01(+0.35%)
Oct 27, 2023 2.858 2.887 2.823 2.848 420,930 +0.02(+0.70%)
Oct 26, 2023 2.828 2.873 2.808 2.828 1,327,446 -0.01(-0.35%)
Oct 25, 2023 2.848 2.976 2.828 2.838 1,153,194 +0.00(+0.00%)
Oct 24, 2023 2.788 2.907 2.788 2.838 2,280,705 +0.10(+3.61%)
Oct 23, 2023 2.749 2.798 2.695 2.739 686,815 +0.00(+0.00%)
Oct 20, 2023 2.808 2.808 2.734 2.739 548,928 -0.05(-1.77%)
Oct 19, 2023 2.828 2.848 2.779 2.788 1,237,248 -0.02(-0.70%)
Oct 18, 2023 2.838 2.838 2.784 2.808 1,831,318 -0.04(-1.39%)
Oct 17, 2023 2.769 2.858 2.769 2.848 1,206,213 +0.06(+2.13%)
Oct 16, 2023 2.877 2.894 2.779 2.788 1,385,922 -0.06(-2.08%)
Oct 13, 2023 2.858 2.877 2.833 2.848 609,352 +0.00(+0.00%)
Oct 12, 2023 2.917 2.917 2.811 2.848 676,137 -0.04(-1.37%)
Oct 11, 2023 2.868 2.922 2.858 2.887 850,297 +0.02(+0.69%)
Oct 10, 2023 2.917 2.917 2.848 2.868 940,072 -0.08(-2.68%)
Oct 09, 2023 2.798 2.957 2.798 2.947 887,335 +0.15(+5.30%)
Oct 06, 2023 2.739 2.808 2.680 2.798 629,145 +0.03(+1.07%)
Oct 05, 2023 2.848 2.848 2.759 2.769 543,720 -0.06(-2.10%)
Oct 04, 2023 2.818 2.848 2.739 2.828 920,771 +0.01(+0.35%)
Oct 03, 2023 2.917 2.917 2.808 2.818 865,741 -0.07(-2.40%)
Oct 02, 2023 2.907 2.927 2.808 2.887 1,655,648 -0.04(-1.35%)
Sep 29, 2023 2.937 2.976 2.917 2.927 729,228 +0.04(+1.37%)
Sep 28, 2023 2.937 2.937 2.882 2.887 773,257 -0.03(-1.02%)
Sep 27, 2023 2.966 3.006 2.877 2.917 911,583 -0.04(-1.34%)
Sep 26, 2023 3.006 3.026 2.957 2.957 811,654 -0.09(-2.92%)
Sep 25, 2023 3.036 3.065 3.006 3.046 799,098 +0.00(+0.00%)
Sep 22, 2023 3.046 3.060 2.996 3.046 718,845 +0.02(+0.65%)
Sep 21, 2023 3.085 3.095 3.021 3.026 442,174 -0.10(-3.16%)
Sep 20, 2023 3.214 3.214 3.105 3.125 493,543 -0.07(-2.17%)
Sep 19, 2023 3.224 3.224 3.164 3.194 639,940 -0.02(-0.62%)
Sep 18, 2023 3.263 3.263 3.164 3.214 647,479 -0.05(-1.52%)
Sep 15, 2023 3.154 3.268 3.140 3.263 3,000,050 +0.15(+4.76%)
Sep 14, 2023 3.105 3.135 3.095 3.115 818,613 +0.03(+0.96%)
Sep 13, 2023 3.055 3.125 3.026 3.085 663,779 +0.05(+1.63%)
Sep 12, 2023 2.966 3.055 2.942 3.036 1,014,748 +0.07(+2.33%)
Sep 11, 2023 2.927 3.006 2.907 2.966 1,321,485 +0.07(+2.39%)
Sep 08, 2023 3.016 3.016 2.887 2.897 1,600,502 -0.13(-4.25%)
Sep 07, 2023 3.105 3.105 3.026 3.026 859,479 -0.07(-2.24%)
Sep 06, 2023 3.085 3.135 3.055 3.095 914,633 +0.01(+0.32%)
Sep 05, 2023 3.233 3.243 3.085 3.085 886,033 -0.16(-4.88%)
Sep 01, 2023 3.303 3.337 3.233 3.243 554,609 -0.02(-0.61%)
Aug 31, 2023 3.283 3.303 3.229 3.263 1,492,798 -0.03(-0.90%)
Aug 30, 2023 3.243 3.352 3.238 3.293 1,456,736 +0.04(+1.22%)
Aug 29, 2023 3.184 3.263 3.174 3.253 1,050,566 +0.02(+0.61%)
Aug 28, 2023 3.293 3.332 3.224 3.233 2,497,834 -0.01(-0.30%)
Aug 25, 2023 3.283 3.311 3.219 3.243 838,852 -0.01(-0.30%)
Aug 24, 2023 3.293 3.302 3.243 3.253 909,555 -0.01(-0.30%)
Aug 23, 2023 3.243 3.313 3.224 3.263 968,169 +0.06(+1.85%)
Aug 22, 2023 3.184 3.214 3.169 3.204 991,175 +0.03(+0.93%)
Aug 21, 2023 3.184 3.204 3.154 3.174 517,779 +0.01(+0.31%)
Aug 18, 2023 3.184 3.224 3.149 3.164 1,003,021 -0.04(-1.23%)
Aug 17, 2023 3.164 3.273 3.164 3.204 1,275,366 +0.04(+1.25%)
Aug 16, 2023 3.105 3.233 3.105 3.164 1,094,750 +0.03(+0.95%)
Aug 15, 2023 3.204 3.204 3.085 3.135 941,268 -0.07(-2.16%)
Aug 14, 2023 3.194 3.233 3.135 3.204 1,201,527 +0.01(+0.31%)
Aug 11, 2023 3.243 3.263 3.184 3.194 560,625 -0.05(-1.52%)
Aug 10, 2023 3.233 3.283 3.224 3.243 1,242,670 +0.06(+1.86%)
Aug 09, 2023 3.194 3.253 3.164 3.184 1,227,304 -0.01(-0.31%)
Aug 08, 2023 3.164 3.238 3.065 3.194 974,809 -0.02(-0.62%)
Aug 07, 2023 3.194 3.253 3.194 3.214 1,356,097 +0.02(+0.62%)
Aug 04, 2023 3.283 3.298 3.184 3.194 824,991 -0.06(-1.82%)
Aug 03, 2023 3.322 3.322 3.224 3.253 1,364,193 -0.07(-2.08%)
Aug 02, 2023 3.382 3.382 3.313 3.322 1,304,522 -0.07(-2.04%)
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.