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 )

2.840 -0.020 (-0.70%)
Streaming Delayed Price Updated: 11:15 AM 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 (%)
Feb 26, 2021 2.846 2.871 2.682 2.682 676,799 -0.13(-4.76%)
Feb 25, 2021 2.891 2.891 2.809 2.817 453,313 -0.09(-3.08%)
Feb 24, 2021 2.906 2.906 2.854 2.906 546,393 +0.02(+0.78%)
Feb 23, 2021 2.884 2.884 2.831 2.884 392,821 +0.01(+0.26%)
Feb 22, 2021 2.951 2.958 2.876 2.876 381,769 -0.11(-3.74%)
Feb 19, 2021 2.943 3.010 2.928 2.988 299,949 +0.08(+2.82%)
Feb 18, 2021 2.958 2.966 2.906 2.906 396,351 -0.07(-2.26%)
Feb 17, 2021 2.995 2.995 2.906 2.973 654,851 -0.04(-1.24%)
Feb 16, 2021 3.010 3.048 2.936 3.010 1,447,913 +0.04(+1.25%)
Feb 12, 2021 2.928 2.981 2.899 2.973 519,644 +0.05(+1.79%)
Feb 11, 2021 2.966 2.988 2.913 2.921 356,438 -0.04(-1.51%)
Feb 10, 2021 2.943 3.018 2.921 2.966 697,863 +0.05(+1.79%)
Feb 09, 2021 2.861 2.928 2.854 2.913 750,508 +0.04(+1.56%)
Feb 08, 2021 2.884 2.891 2.839 2.869 1,130,964 -0.01(-0.26%)
Feb 05, 2021 2.884 2.899 2.846 2.876 390,404 +0.03(+1.05%)
Feb 04, 2021 2.839 2.861 2.794 2.846 489,797 +0.01(+0.26%)
Feb 03, 2021 2.831 2.891 2.824 2.839 1,440,089 +0.01(+0.26%)
Feb 02, 2021 2.831 2.861 2.817 2.831 549,576 +0.03(+1.06%)
Feb 01, 2021 2.794 2.820 2.757 2.802 495,956 +0.06(+2.17%)
Jan 29, 2021 2.787 2.794 2.712 2.742 603,791 -0.07(-2.39%)
Jan 28, 2021 2.779 2.854 2.757 2.809 432,092 +0.08(+3.01%)
Jan 27, 2021 2.854 2.869 2.727 2.727 272,989 -0.11(-3.94%)
Jan 26, 2021 2.899 2.913 2.831 2.839 306,984 -0.04(-1.30%)
Jan 25, 2021 2.988 2.988 2.854 2.876 575,695 -0.11(-3.74%)
Jan 22, 2021 3.100 3.130 2.928 2.988 406,911 -0.10(-3.37%)
Jan 21, 2021 3.144 3.182 3.092 3.092 489,393 -0.04(-1.19%)
Jan 20, 2021 3.115 3.152 3.092 3.130 271,360 +0.06(+1.94%)
Jan 19, 2021 3.122 3.144 3.062 3.070 397,912 +0.00(+0.00%)
Jan 15, 2021 3.115 3.159 3.036 3.070 555,209 -0.08(-2.60%)
Jan 14, 2021 3.167 3.167 3.115 3.152 405,887 +0.01(+0.48%)
Jan 13, 2021 3.197 3.204 3.070 3.137 568,336 -0.06(-1.86%)
Jan 12, 2021 3.264 3.264 3.189 3.197 765,779 -0.06(-1.83%)
Jan 11, 2021 3.279 3.293 3.197 3.256 672,674 -0.03(-0.91%)
Jan 08, 2021 3.279 3.349 3.241 3.286 643,650 +0.03(+0.92%)
Jan 07, 2021 3.219 3.275 3.159 3.256 907,624 +0.10(+3.07%)
Jan 06, 2021 3.070 3.204 3.003 3.159 417,110 +0.13(+4.43%)
Jan 05, 2021 2.988 3.107 2.988 3.025 560,805 +0.04(+1.25%)
Jan 04, 2021 2.958 3.025 2.936 2.988 555,738 +0.09(+3.09%)
Dec 31, 2020 2.899 2.899 2.899 207,635 -0.01(-0.51%)
Dec 30, 2020 2.943 2.958 2.906 2.913 207,635 -0.02(-0.76%)
Dec 29, 2020 2.943 2.973 2.913 2.936 674,645 +0.01(+0.51%)
Dec 28, 2020 2.958 2.958 2.902 2.921 370,883 -0.01(-0.51%)
Dec 24, 2020 2.921 2.958 2.861 2.936 376,581 +0.04(+1.29%)
Dec 23, 2020 2.869 2.902 2.854 2.899 599,883 +0.06(+2.10%)
Dec 22, 2020 2.831 2.928 2.817 2.839 845,430 +0.02(+0.79%)
Dec 21, 2020 2.884 2.884 2.794 2.817 617,225 -0.07(-2.58%)
Dec 18, 2020 2.861 2.913 2.839 2.891 1,929,208 +0.03(+1.04%)
Dec 17, 2020 2.779 2.884 2.779 2.861 619,130 +0.07(+2.67%)
Dec 16, 2020 2.735 2.794 2.697 2.787 671,550 +0.06(+2.19%)
Dec 15, 2020 2.705 2.735 2.660 2.727 855,913 +0.02(+0.83%)
Dec 14, 2020 2.757 2.757 2.675 2.705 697,711 -0.02(-0.82%)
Dec 11, 2020 2.742 2.779 2.682 2.727 675,457 -0.01(-0.54%)
Dec 10, 2020 2.727 2.809 2.727 2.742 653,201 +0.04(+1.38%)
Dec 09, 2020 2.809 2.839 2.705 2.705 558,977 -0.07(-2.42%)
Dec 08, 2020 2.824 2.831 2.735 2.772 587,092 -0.04(-1.33%)
Dec 07, 2020 2.928 2.932 2.794 2.809 471,925 -0.07(-2.58%)
Dec 04, 2020 2.899 2.947 2.884 2.884 484,348 +0.05(+1.84%)
Dec 03, 2020 2.764 2.861 2.757 2.831 444,454 +0.07(+2.43%)
Dec 02, 2020 2.705 2.809 2.686 2.764 646,926 +0.08(+3.06%)
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.