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 (%)
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 3.042 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%)
Nov 01, 2023 2.692 2.784 2.687 2.784 418,213 +0.10(+3.78%)
Oct 31, 2023 2.683 2.738 2.655 2.683 663,538 +0.02(+0.69%)
Oct 30, 2023 2.674 2.692 2.628 2.664 872,050 +0.01(+0.35%)
Oct 27, 2023 2.664 2.692 2.632 2.655 451,482 +0.02(+0.70%)
Oct 26, 2023 2.637 2.678 2.618 2.637 1,423,795 -0.01(-0.35%)
Oct 25, 2023 2.655 2.775 2.637 2.646 1,236,895 +0.00(+0.00%)
Oct 24, 2023 2.600 2.710 2.600 2.646 2,446,242 +0.09(+3.61%)
Oct 23, 2023 2.563 2.609 2.512 2.554 736,665 +0.00(+0.00%)
Oct 20, 2023 2.618 2.618 2.549 2.554 588,770 -0.05(-1.77%)
Oct 19, 2023 2.637 2.655 2.591 2.600 1,327,049 -0.02(-0.70%)
Oct 18, 2023 2.646 2.646 2.595 2.618 1,964,238 -0.04(-1.39%)
Oct 17, 2023 2.581 2.664 2.581 2.655 1,293,762 +0.06(+2.13%)
Oct 16, 2023 2.683 2.698 2.591 2.600 1,486,515 -0.06(-2.08%)
Oct 13, 2023 2.664 2.683 2.641 2.655 653,579 +0.00(+0.00%)
Oct 12, 2023 2.720 2.720 2.621 2.655 725,212 -0.04(-1.37%)
Oct 11, 2023 2.674 2.724 2.664 2.692 912,013 +0.02(+0.69%)
Oct 10, 2023 2.720 2.720 2.655 2.674 1,008,304 -0.07(-2.68%)
Oct 09, 2023 2.609 2.757 2.609 2.747 951,739 +0.14(+5.30%)
Oct 06, 2023 2.554 2.618 2.498 2.609 674,809 +0.03(+1.07%)
Oct 05, 2023 2.655 2.655 2.572 2.581 583,184 -0.06(-2.10%)
Oct 04, 2023 2.627 2.655 2.554 2.637 987,602 +0.01(+0.35%)
Oct 03, 2023 2.720 2.720 2.618 2.627 928,578 -0.06(-2.40%)
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.