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 (%)
Nov 30, 2016 2.871 2.871 2.823 2.847 610,358 +0.00(+0.00%)
Nov 29, 2016 2.786 2.865 2.786 2.847 379,962 +0.07(+2.61%)
Nov 28, 2016 2.786 2.835 2.768 2.774 247,867 -0.03(-1.08%)
Nov 25, 2016 2.823 2.841 2.774 2.804 63,156 -0.04(-1.28%)
Nov 23, 2016 2.841 2.841 2.841 0 +0.13(+4.68%)
Nov 22, 2016 2.708 2.751 2.702 2.714 776,420 +0.01(+0.22%)
Nov 21, 2016 2.792 2.792 2.684 2.708 311,331 -0.05(-1.75%)
Nov 18, 2016 2.678 2.777 2.678 2.756 324,455 +0.07(+2.70%)
Nov 17, 2016 2.750 2.786 2.678 2.684 559,342 -0.07(-2.63%)
Nov 16, 2016 2.744 2.798 2.714 2.756 820,574 +0.02(+0.66%)
Nov 15, 2016 2.750 2.853 2.738 2.738 675,666 -0.01(-0.44%)
Nov 14, 2016 2.895 2.956 2.738 2.750 265,196 -0.15(-5.21%)
Nov 11, 2016 2.986 2.998 2.835 2.901 382,374 -0.11(-3.61%)
Nov 10, 2016 3.137 3.137 2.974 3.010 1,085,061 -0.11(-3.68%)
Nov 09, 2016 3.119 3.161 3.076 3.125 283,556 -0.01(-0.39%)
Nov 08, 2016 3.082 3.155 3.082 3.137 303,694 +0.03(+0.97%)
Nov 07, 2016 3.107 3.137 3.070 3.107 124,841 +0.01(+0.39%)
Nov 04, 2016 3.119 3.149 3.064 3.095 236,480 -0.02(-0.58%)
Nov 03, 2016 3.131 3.143 3.052 3.113 447,490 -0.01(-0.39%)
Nov 02, 2016 3.034 3.143 2.998 3.125 177,877 +0.08(+2.58%)
Nov 01, 2016 3.004 3.052 2.980 3.046 146,090 +0.04(+1.41%)
Oct 31, 2016 2.980 3.040 2.956 3.004 345,763 +0.01(+0.20%)
Oct 28, 2016 2.937 3.016 2.919 2.998 1,657,344 +0.04(+1.22%)
Oct 27, 2016 2.974 2.980 2.925 2.962 348,117 -0.02(-0.81%)
Oct 26, 2016 3.010 3.034 2.956 2.986 1,371,112 -0.03(-1.00%)
Oct 25, 2016 3.034 3.070 2.974 3.016 536,050 -0.03(-0.99%)
Oct 24, 2016 3.076 3.076 2.992 3.046 460,392 -0.02(-0.79%)
Oct 21, 2016 3.028 3.110 2.986 3.070 867,715 +0.04(+1.40%)
Oct 20, 2016 3.095 3.146 3.010 3.028 574,277 -0.07(-2.15%)
Oct 19, 2016 3.101 3.173 3.058 3.095 427,238 -0.01(-0.39%)
Oct 18, 2016 3.101 3.131 3.040 3.107 461,556 +0.04(+1.38%)
Oct 17, 2016 3.040 3.120 2.992 3.064 446,308 +0.00(+0.00%)
Oct 14, 2016 3.004 3.082 2.974 3.064 1,148,688 +0.07(+2.22%)
Oct 13, 2016 2.992 3.040 2.980 2.998 743,348 -0.01(-0.20%)
Oct 12, 2016 2.949 3.040 2.937 3.004 288,445 +0.07(+2.26%)
Oct 11, 2016 2.901 3.010 2.901 2.937 373,936 +0.01(+0.21%)
Oct 10, 2016 2.968 2.974 2.919 2.931 179,307 -0.03(-1.02%)
Oct 07, 2016 2.919 3.004 2.889 2.962 791,988 +0.02(+0.82%)
Oct 06, 2016 2.943 2.956 2.901 2.937 610,088 +0.00(+0.00%)
Oct 05, 2016 2.925 2.986 2.913 2.937 419,829 +0.05(+1.89%)
Oct 04, 2016 2.889 2.968 2.853 2.883 521,716 -0.01(-0.42%)
Oct 03, 2016 2.865 2.919 2.792 2.895 597,638 +0.02(+0.84%)
Sep 30, 2016 2.841 2.883 2.732 2.871 2,237,945 +0.02(+0.85%)
Sep 29, 2016 2.937 3.009 2.817 2.847 694,429 -0.11(-3.88%)
Sep 28, 2016 2.968 2.999 2.949 2.962 416,838 +0.01(+0.41%)
Sep 27, 2016 3.022 3.022 2.937 2.949 303,507 -0.07(-2.20%)
Sep 26, 2016 3.125 3.155 2.992 3.016 580,958 -0.11(-3.67%)
Sep 23, 2016 3.155 3.197 3.113 3.131 523,475 -0.04(-1.15%)
Sep 22, 2016 3.167 3.186 3.125 3.167 246,067 -0.01(-0.19%)
Sep 21, 2016 3.082 3.179 3.052 3.173 373,503 +0.08(+2.54%)
Sep 20, 2016 2.998 3.125 2.992 3.095 469,571 +0.08(+2.81%)
Sep 19, 2016 3.046 3.082 2.949 3.010 561,895 -0.04(-1.39%)
Sep 16, 2016 3.058 3.107 2.998 3.052 478,881 -0.01(-0.39%)
Sep 15, 2016 3.095 3.155 3.028 3.064 709,677 -0.02(-0.59%)
Sep 14, 2016 3.143 3.143 3.082 3.082 327,145 -0.05(-1.54%)
Sep 13, 2016 3.161 3.173 3.110 3.131 545,702 -0.08(-2.45%)
Sep 12, 2016 3.179 3.221 3.113 3.209 269,367 +0.04(+1.14%)
Sep 09, 2016 3.215 3.246 3.155 3.173 585,141 -0.05(-1.50%)
Sep 08, 2016 3.240 3.258 3.185 3.221 348,142 -0.01(-0.19%)
Sep 07, 2016 3.276 3.276 3.182 3.228 223,635 -0.02(-0.74%)
Sep 06, 2016 3.270 3.276 3.215 3.252 266,396 -0.02(-0.74%)
Sep 02, 2016 3.270 3.276 3.276 3.276 340,831 +0.04(+1.31%)
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.