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: 4:10 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 (%)
Dec 31, 2021 1.428 1.472 1.411 1.460 3,060,676 +0.03(+2.26%)
Dec 30, 2021 1.428 1.460 1.428 1.428 1,328,048 +0.00(+0.00%)
Dec 29, 2021 1.460 1.476 1.420 1.428 1,329,930 -0.03(-2.21%)
Dec 28, 2021 1.492 1.508 1.460 1.460 1,161,886 -0.03(-2.16%)
Dec 27, 2021 1.508 1.508 1.468 1.492 1,870,865 -0.04(-2.63%)
Dec 23, 2021 1.468 1.541 1.460 1.532 1,748,524 +0.06(+4.40%)
Dec 22, 2021 1.508 1.508 1.452 1.468 1,892,969 -0.04(-2.67%)
Dec 21, 2021 1.500 1.557 1.500 1.508 2,053,793 +0.01(+0.54%)
Dec 20, 2021 1.573 1.573 1.492 1.500 2,277,172 -0.07(-4.62%)
Dec 17, 2021 1.573 1.629 1.573 1.573 1,959,537 -0.01(-0.51%)
Dec 16, 2021 1.573 1.629 1.573 1.581 931,841 -0.01(-0.51%)
Dec 15, 2021 1.589 1.605 1.549 1.589 1,340,972 +0.02(+1.03%)
Dec 14, 2021 1.621 1.629 1.565 1.573 1,169,804 -0.06(-3.47%)
Dec 13, 2021 1.621 1.686 1.621 1.629 1,301,479 +0.00(+0.00%)
Dec 10, 2021 1.589 1.653 1.589 1.629 622,472 +0.03(+2.02%)
Dec 09, 2021 1.637 1.678 1.589 1.597 2,165,220 -0.04(-2.46%)
Dec 08, 2021 1.653 1.670 1.629 1.637 582,392 -0.02(-0.98%)
Dec 07, 2021 1.653 1.686 1.653 1.653 962,808 -0.02(-1.44%)
Dec 06, 2021 1.718 1.718 1.617 1.678 1,751,625 -0.01(-0.48%)
Dec 03, 2021 1.637 1.694 1.637 1.686 583,100 +0.02(+0.97%)
Dec 02, 2021 1.686 1.714 1.645 1.670 1,165,497 -0.01(-0.48%)
Dec 01, 2021 1.774 1.799 1.670 1.678 1,225,849 -0.10(-5.45%)
Nov 30, 2021 1.807 1.823 1.726 1.774 1,983,060 -0.05(-2.65%)
Nov 29, 2021 1.831 1.863 1.774 1.823 705,324 -0.02(-0.88%)
Nov 26, 2021 1.815 1.863 1.750 1.839 997,211 +0.00(+0.00%)
Nov 24, 2021 1.847 1.903 1.807 1.839 1,147,002 +0.01(+0.44%)
Nov 23, 2021 1.871 1.911 1.815 1.831 1,437,673 +0.01(+0.44%)
Nov 22, 2021 1.726 1.871 1.694 1.823 4,602,143 +0.23(+14.14%)
Nov 19, 2021 1.573 1.645 1.557 1.597 1,662,767 +0.03(+2.06%)
Nov 18, 2021 1.589 1.573 1.532 1.565 1,769,387 -0.05(-3.00%)
Nov 17, 2021 1.637 1.645 1.597 1.613 2,447,272 -0.06(-3.85%)
Nov 16, 2021 1.678 1.702 1.629 1.678 2,200,088 -0.05(-2.80%)
Nov 15, 2021 1.726 1.742 1.670 1.726 2,271,064 -0.04(-2.28%)
Nov 12, 2021 1.823 1.823 1.734 1.766 879,043 -0.04(-2.23%)
Nov 11, 2021 1.807 1.839 1.799 1.807 1,010,068 +0.03(+1.82%)
Nov 10, 2021 1.783 1.774 835,230 +0.01(+0.46%)
Nov 09, 2021 1.750 1.799 1.734 1.766 838,982 +0.02(+0.92%)
Nov 08, 2021 1.783 1.783 1.726 1.750 832,056 -0.01(-0.46%)
Nov 05, 2021 1.783 1.797 1.718 1.758 916,998 -0.02(-0.91%)
Nov 04, 2021 1.742 1.807 1.742 1.774 1,350,607 +0.03(+1.85%)
Nov 03, 2021 1.726 1.750 1.678 1.742 1,338,889 +0.02(+0.94%)
Nov 02, 2021 1.758 1.762 1.694 1.726 1,366,909 -0.03(-1.84%)
Nov 01, 2021 1.766 1.791 1.758 1.758 889,582 +0.01(+0.46%)
Oct 29, 2021 1.807 1.831 1.706 1.750 2,677,464 -0.06(-3.13%)
Oct 28, 2021 1.847 1.855 1.791 1.807 1,037,329 -0.01(-0.44%)
Oct 27, 2021 1.912 1.912 1.807 1.815 1,621,637 -0.10(-5.06%)
Oct 26, 2021 1.968 1.891 1.912 1,509,560 -0.05(-2.47%)
Oct 25, 2021 1.928 1.960 1.920 1.960 749,731 +0.04(+2.10%)
Oct 22, 2021 1.920 1.928 1.887 1.920 613,160 +0.00(+0.00%)
Oct 21, 2021 1.968 1.968 1.903 1.920 930,879 -0.04(-2.06%)
Oct 20, 2021 1.920 1.968 1.920 1.960 427,883 +0.03(+1.67%)
Oct 19, 2021 1.887 1.964 1.887 1.928 1,364,921 +0.05(+2.58%)
Oct 18, 2021 1.839 1.912 1.823 1.879 1,397,744 +0.04(+2.19%)
Oct 15, 2021 1.799 1.847 1.772 1.839 1,188,061 +0.05(+2.70%)
Oct 14, 2021 1.815 1.823 1.783 1.791 677,428 +0.00(+0.00%)
Oct 13, 2021 1.815 1.815 1.766 1.791 1,252,270 +0.00(+0.00%)
Oct 12, 2021 1.791 1.815 1.766 1.791 965,331 -0.02(-0.89%)
Oct 11, 2021 1.766 1.835 1.766 1.807 520,613 +0.02(+1.36%)
Oct 08, 2021 1.831 1.834 1.758 1.783 1,198,282 -0.06(-3.07%)
Oct 07, 2021 1.895 1.903 1.815 1.839 1,214,902 -0.04(-2.15%)
Oct 06, 2021 1.903 1.912 1.863 1.879 885,801 -0.04(-2.10%)
Oct 05, 2021 1.944 1.952 1.903 1.920 830,989 -0.04(-2.06%)
Oct 04, 2021 1.936 1.968 1.936 1.960 528,105 +0.01(+0.41%)
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.