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 )

2.940 -0.020 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2022 1.387 1.420 1.299 1.379 1,947,211 -0.02(-1.16%)
Feb 25, 2022 1.420 1.403 1.363 1.395 1,025,174 -0.02(-1.14%)
Feb 24, 2022 1.395 1.424 1.363 1.412 1,173,550 -0.03(-2.23%)
Feb 23, 2022 1.468 1.500 1.428 1.444 707,890 -0.01(-0.56%)
Feb 22, 2022 1.436 1.468 1.428 1.452 536,599 +0.00(+0.00%)
Feb 18, 2022 1.452 0 +0.00(+0.00%)
Feb 17, 2022 1.468 1.484 1.436 1.452 1,377,444 -0.04(-2.70%)
Feb 16, 2022 1.500 1.508 1.468 1.492 960,926 +0.00(+0.00%)
Feb 15, 2022 1.476 1.500 1.460 1.492 572,165 +0.02(+1.65%)
Feb 14, 2022 1.508 1.516 1.452 1.468 1,212,997 -0.06(-3.70%)
Feb 11, 2022 1.524 1.533 1.516 1.524 456,036 +0.01(+0.53%)
Feb 10, 2022 1.533 1.573 1.508 1.516 607,650 -0.02(-1.05%)
Feb 09, 2022 1.524 1.541 1.492 1.533 673,998 +0.02(+1.06%)
Feb 08, 2022 1.516 1.541 1.492 1.516 770,453 +0.00(+0.00%)
Feb 07, 2022 1.492 1.537 1.476 1.516 1,195,085 +0.01(+0.54%)
Feb 04, 2022 1.573 1.577 1.492 1.508 1,675,955 -0.07(-4.59%)
Feb 03, 2022 1.581 1.581 1,608,246 -0.05(-2.97%)
Feb 02, 2022 1.637 1.637 1.605 1.629 750,439 -0.02(-1.46%)
Feb 01, 2022 1.637 1.654 1.613 1.654 1,287,187 +0.02(+1.49%)
Jan 31, 2022 1.597 1.637 1.629 1,119,932 +0.03(+2.02%)
Jan 28, 2022 1.637 1.641 1.573 1.597 1,370,618 -0.06(-3.88%)
Jan 27, 2022 1.662 1.694 1.613 1.662 1,221,728 +0.00(+0.00%)
Jan 26, 2022 1.686 1.690 1.645 1.662 711,163 -0.02(-1.44%)
Jan 25, 2022 1.670 1.694 1.645 1.686 613,061 -0.01(-0.48%)
Jan 24, 2022 1.702 1.702 1.654 1.694 1,559,384 +0.00(+0.00%)
Jan 21, 2022 1.702 1.791 1.690 1.694 1,831,576 +0.07(+4.48%)
Jan 20, 2022 1.637 1.654 1.613 1.621 627,305 -0.00(-0.15%)
Jan 19, 2022 1.559 1.637 1.551 1.624 916,456 +0.06(+4.12%)
Jan 18, 2022 1.592 1.656 1.551 1.559 1,726,553 -0.04(-2.51%)
Jan 14, 2022 1.600 0 -0.01(-0.50%)
Jan 13, 2022 1.576 1.616 1.559 1.608 824,490 +0.02(+1.01%)
Jan 12, 2022 1.576 1.592 1.559 1.592 911,407 +0.04(+2.59%)
Jan 11, 2022 1.551 1.567 1.495 1.551 1,278,056 -0.02(-1.53%)
Jan 10, 2022 1.503 1.592 1.471 1.576 3,122,464 +0.07(+4.81%)
Jan 07, 2022 1.527 1.527 1.479 1.503 997,768 -0.01(-0.53%)
Jan 06, 2022 1.535 1.616 1.511 1.511 1,930,143 -0.02(-1.05%)
Jan 05, 2022 1.576 1.592 1.523 1.527 1,356,688 -0.04(-2.56%)
Jan 04, 2022 1.487 1.576 1.471 1.567 2,518,985 +0.06(+4.28%)
Jan 03, 2022 1.471 1.511 1.463 1.503 1,302,139 +0.05(+3.31%)
Dec 31, 2021 1.423 1.467 1.407 1.455 3,071,043 +0.03(+2.26%)
Dec 30, 2021 1.423 1.455 1.423 1.423 1,332,547 +0.00(+0.00%)
Dec 29, 2021 1.455 1.471 1.415 1.423 1,334,435 -0.03(-2.21%)
Dec 28, 2021 1.487 1.503 1.455 1.455 1,165,822 -0.03(-2.16%)
Dec 27, 2021 1.503 1.503 1.463 1.487 1,877,201 -0.04(-2.63%)
Dec 23, 2021 1.463 1.535 1.455 1.527 1,754,446 +0.06(+4.40%)
Dec 22, 2021 1.503 1.503 1.447 1.463 1,899,381 -0.04(-2.67%)
Dec 21, 2021 1.495 1.551 1.495 1.503 2,060,749 +0.01(+0.54%)
Dec 20, 2021 1.567 1.567 1.487 1.495 2,284,885 -0.07(-4.62%)
Dec 17, 2021 1.567 1.624 1.567 1.567 1,966,174 -0.01(-0.51%)
Dec 16, 2021 1.567 1.624 1.567 1.576 934,997 -0.01(-0.51%)
Dec 15, 2021 1.584 1.600 1.543 1.584 1,345,514 +0.02(+1.03%)
Dec 14, 2021 1.616 1.624 1.559 1.567 1,173,766 -0.06(-3.47%)
Dec 13, 2021 1.616 1.680 1.616 1.624 1,305,887 +0.00(+0.00%)
Dec 10, 2021 1.584 1.648 1.584 1.624 624,580 +0.03(+2.02%)
Dec 09, 2021 1.632 1.672 1.584 1.592 2,172,553 -0.04(-2.46%)
Dec 08, 2021 1.648 1.664 1.624 1.632 584,365 -0.02(-0.98%)
Dec 07, 2021 1.648 1.680 1.648 1.648 966,069 -0.02(-1.44%)
Dec 06, 2021 1.712 1.712 1.612 1.672 1,757,558 -0.01(-0.48%)
Dec 03, 2021 1.632 1.688 1.632 1.680 585,075 +0.02(+0.97%)
Dec 02, 2021 1.680 1.708 1.640 1.664 1,169,444 -0.01(-0.48%)
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.