Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enel Chile S.A. American Depositary Shares (Each representing 50 shares of (NY: ENIC )

2.950 +0.060 (+2.08%)
Official Closing Price Updated: 4:10 PM EST, Jan 13, 2025 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 13, 2025 2.890 2.950 2.860 2.950 525,837 +0.06(+2.08%)
Jan 10, 2025 2.900 2.910 2.835 2.890 487,280 -0.01(-0.34%)
Jan 08, 2025 2.890 2.900 2.825 2.900 531,203 +0.02(+0.69%)
Jan 07, 2025 2.870 2.920 2.840 2.880 290,445 +0.03(+1.05%)
Jan 06, 2025 2.860 2.880 2.830 2.850 394,193 +0.00(+0.00%)
Jan 03, 2025 2.870 2.870 2.820 2.850 343,429 -0.01(-0.35%)
Jan 02, 2025 2.880 2.909 2.850 2.860 250,504 -0.02(-0.69%)
Dec 31, 2024 2.880 0 +0.03(+1.05%)
Dec 30, 2024 2.930 2.930 2.840 2.850 495,176 -0.09(-3.06%)
Dec 27, 2024 2.910 2.970 2.880 2.940 629,331 -0.01(-0.34%)
Dec 26, 2024 2.980 2.980 2.930 2.950 312,341 -0.03(-1.01%)
Dec 24, 2024 2.930 2.985 2.895 2.980 541,493 +0.04(+1.36%)
Dec 23, 2024 2.920 2.950 2.810 2.940 505,719 +0.00(+0.00%)
Dec 20, 2024 2.800 2.980 2.780 2.940 1,796,967 +0.12(+4.26%)
Dec 19, 2024 2.770 2.820 2.770 2.820 202,072 +0.07(+2.55%)
Dec 18, 2024 2.860 2.860 2.735 2.750 456,438 -0.14(-4.84%)
Dec 17, 2024 2.850 2.900 2.800 2.890 223,801 +0.03(+1.05%)
Dec 16, 2024 2.870 2.875 2.850 2.860 253,085 -0.02(-0.69%)
Dec 13, 2024 2.860 2.880 2.850 2.880 228,194 +0.02(+0.70%)
Dec 12, 2024 2.830 2.870 2.820 2.860 220,961 +0.03(+1.06%)
Dec 11, 2024 2.820 2.835 2.790 2.830 308,160 +0.02(+0.71%)
Dec 10, 2024 2.800 2.820 2.770 2.810 272,975 +0.05(+1.81%)
Dec 09, 2024 2.770 2.805 2.730 2.760 567,210 -0.01(-0.36%)
Dec 06, 2024 2.770 2.780 2.740 2.770 439,562 +0.01(+0.36%)
Dec 05, 2024 2.740 2.800 2.740 2.760 288,915 +0.03(+1.10%)
Dec 04, 2024 2.770 2.780 2.710 2.730 214,829 -0.03(-1.09%)
Dec 03, 2024 2.720 2.760 2.720 2.760 262,857 +0.03(+1.10%)
Dec 02, 2024 2.700 2.740 2.680 2.730 371,343 +0.01(+0.37%)
Nov 29, 2024 2.670 2.750 2.670 2.720 179,634 +0.03(+1.12%)
Nov 27, 2024 2.710 2.725 2.680 2.690 327,750 +0.02(+0.75%)
Nov 26, 2024 2.690 2.700 2.620 2.670 645,042 -0.04(-1.48%)
Nov 25, 2024 2.710 2.740 2.680 2.710 505,290 +0.01(+0.37%)
Nov 22, 2024 2.720 2.750 2.700 2.700 307,996 -0.10(-3.57%)
Nov 21, 2024 2.800 2.830 2.770 2.800 255,663 -0.01(-0.36%)
Nov 20, 2024 2.790 2.810 2.760 2.810 242,507 +0.01(+0.36%)
Nov 19, 2024 2.730 2.800 2.730 2.800 230,698 +0.04(+1.45%)
Nov 18, 2024 2.700 2.790 2.700 2.760 527,849 +0.05(+1.85%)
Nov 15, 2024 2.750 2.750 2.700 2.710 147,224 -0.03(-1.09%)
Nov 14, 2024 2.710 2.740 2.695 2.740 169,399 +0.02(+0.74%)
Nov 13, 2024 2.670 2.725 2.660 2.720 188,921 +0.04(+1.49%)
Nov 12, 2024 2.690 2.700 2.640 2.680 270,401 -0.02(-0.74%)
Nov 11, 2024 2.800 2.800 2.700 2.700 277,894 -0.11(-3.91%)
Nov 08, 2024 2.810 2.819 2.760 2.810 333,115 -0.03(-1.06%)
Nov 07, 2024 2.830 2.855 2.800 2.840 515,450 +0.06(+2.16%)
Nov 06, 2024 2.770 2.820 2.750 2.780 332,659 +0.01(+0.36%)
Nov 05, 2024 2.790 2.795 2.760 2.770 243,694 +0.00(+0.00%)
Nov 04, 2024 2.730 2.825 2.710 2.770 256,846 +0.04(+1.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.