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 )

2.820 -0.040 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 31, 2024 2.722 2.750 2.676 2.694 920,636 -0.03(-1.03%)
Jan 30, 2024 2.806 2.806 2.713 2.722 570,788 -0.07(-2.67%)
Jan 29, 2024 2.797 2.825 2.778 2.797 750,286 +0.01(+0.33%)
Jan 26, 2024 2.750 2.797 2.713 2.788 965,560 +0.03(+1.01%)
Jan 25, 2024 2.769 2.769 2.708 2.760 866,711 +0.02(+0.68%)
Jan 24, 2024 2.722 2.760 2.713 2.741 767,603 +0.08(+3.16%)
Jan 23, 2024 2.657 2.704 2.648 2.657 627,509 +0.00(+0.00%)
Jan 22, 2024 2.638 2.657 2.597 2.657 1,161,355 -0.02(-0.70%)
Jan 19, 2024 2.620 2.676 2.620 2.676 538,442 +0.07(+2.50%)
Jan 18, 2024 2.657 2.676 2.597 2.611 1,679,230 -0.01(-0.29%)
Jan 17, 2024 2.627 2.664 2.604 2.618 1,308,865 -0.02(-0.70%)
Jan 16, 2024 2.775 2.809 2.627 2.637 734,544 -0.15(-5.30%)
Jan 12, 2024 2.757 2.803 2.720 2.784 540,042 +0.01(+0.33%)
Jan 11, 2024 2.775 2.798 2.766 2.775 674,566 +0.01(+0.33%)
Jan 10, 2024 2.784 2.784 2.738 2.766 1,112,111 -0.02(-0.66%)
Jan 09, 2024 2.812 2.821 2.775 2.784 959,436 -0.05(-1.63%)
Jan 08, 2024 2.867 2.876 2.821 2.830 729,793 -0.05(-1.60%)
Jan 05, 2024 2.913 2.932 2.858 2.876 464,773 -0.04(-1.27%)
Jan 04, 2024 2.913 2.932 2.867 2.913 665,236 +0.00(+0.00%)
Jan 03, 2024 2.950 2.959 2.895 2.913 466,762 -0.06(-1.86%)
Jan 02, 2024 2.987 3.024 2.927 2.969 632,354 -0.02(-0.62%)
Dec 29, 2023 2.941 2.987 2.909 2.987 610,326 +0.06(+2.21%)
Dec 28, 2023 2.978 3.005 2.909 2.922 692,012 -0.06(-1.86%)
Dec 27, 2023 3.024 3.042 2.969 2.978 628,998 -0.06(-2.12%)
Dec 26, 2023 3.116 3.135 3.024 3.042 719,281 -0.09(-2.94%)
Dec 22, 2023 3.125 3.144 3.107 3.135 635,828 +0.03(+0.89%)
Dec 21, 2023 3.107 3.125 3.088 3.107 677,058 +0.05(+1.51%)
Dec 20, 2023 3.162 3.162 3.056 3.061 844,065 -0.13(-4.05%)
Dec 19, 2023 3.116 3.199 3.052 3.190 716,605 +0.08(+2.67%)
Dec 18, 2023 3.227 3.236 3.098 3.107 701,864 -0.11(-3.44%)
Dec 15, 2023 3.245 3.245 3.164 3.217 2,777,401 -0.02(-0.57%)
Dec 14, 2023 3.227 3.254 3.208 3.236 945,650 +0.00(+0.00%)
Dec 13, 2023 3.153 3.236 3.107 3.236 945,737 +0.09(+2.93%)
Dec 12, 2023 3.098 3.153 3.038 3.144 896,579 +0.06(+2.10%)
Dec 11, 2023 3.088 3.098 2.987 3.079 1,111,408 -0.05(-1.48%)
Dec 08, 2023 3.125 3.144 3.084 3.125 842,462 +0.01(+0.30%)
Dec 07, 2023 3.135 3.143 3.107 3.116 1,297,496 -0.01(-0.30%)
Dec 06, 2023 3.144 3.162 3.089 3.125 828,584 +0.06(+1.80%)
Dec 05, 2023 3.052 3.079 3.015 3.070 378,147 +0.00(+0.00%)
Dec 04, 2023 3.135 3.135 3.033 3.070 650,803 -0.06(-2.06%)
Dec 01, 2023 2.987 3.135 2.987 3.135 637,983 +0.14(+4.62%)
Nov 30, 2023 2.996 2.996 2.941 2.996 1,339,977 +0.00(+0.00%)
Nov 29, 2023 3.015 3.015 2.934 2.996 834,834 +0.00(+0.00%)
Nov 28, 2023 3.005 3.015 2.978 2.996 593,820 -0.02(-0.61%)
Nov 27, 2023 2.978 3.029 2.950 3.015 791,665 +0.05(+1.55%)
Nov 24, 2023 2.978 2.978 2.959 2.969 291,570 +0.02(+0.63%)
Nov 22, 2023 2.969 2.978 2.913 2.950 465,738 -0.01(-0.31%)
Nov 21, 2023 2.996 3.015 2.941 2.959 668,368 -0.03(-0.93%)
Nov 20, 2023 2.950 2.996 2.932 2.987 924,714 +0.06(+2.21%)
Nov 17, 2023 2.895 2.941 2.886 2.922 450,317 +0.06(+1.93%)
Nov 16, 2023 2.913 2.941 2.840 2.867 834,113 -0.05(-1.58%)
Nov 15, 2023 2.904 2.932 2.895 2.913 375,862 +0.04(+1.28%)
Nov 14, 2023 2.803 2.886 2.803 2.876 800,569 +0.11(+4.00%)
Nov 13, 2023 2.793 2.793 2.710 2.766 578,195 -0.01(-0.33%)
Nov 10, 2023 2.766 2.803 2.738 2.775 549,634 +0.04(+1.35%)
Nov 09, 2023 2.784 2.812 2.729 2.738 416,309 -0.03(-1.00%)
Nov 08, 2023 2.821 2.823 2.757 2.766 756,324 -0.07(-2.60%)
Nov 07, 2023 2.849 2.858 2.821 2.840 772,458 -0.01(-0.32%)
Nov 06, 2023 2.886 2.886 2.840 2.849 917,480 +0.00(+0.00%)
Nov 03, 2023 2.858 2.876 2.840 2.849 515,313 +0.04(+1.31%)
Nov 02, 2023 2.793 2.830 2.784 2.812 646,336 +0.03(+0.99%)
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.