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 (%)
May 31, 2017 3.561 3.586 3.453 3.466 641,521 -0.10(-2.67%)
May 30, 2017 3.529 3.573 3.497 3.561 236,287 +0.02(+0.54%)
May 26, 2017 3.592 3.618 3.497 3.542 356,533 -0.04(-1.24%)
May 25, 2017 3.586 3.659 3.523 3.586 560,614 +0.03(+0.71%)
May 24, 2017 3.529 3.599 3.485 3.561 304,708 +0.04(+1.26%)
May 23, 2017 3.485 3.523 3.408 3.516 284,414 +0.04(+1.10%)
May 22, 2017 3.485 3.523 3.459 3.478 286,432 -0.02(-0.54%)
May 19, 2017 3.434 3.516 3.434 3.497 359,457 +0.07(+2.04%)
May 18, 2017 3.434 3.440 3.364 3.427 202,675 -0.04(-1.28%)
May 17, 2017 3.389 3.605 3.377 3.472 367,703 +0.04(+1.12%)
May 16, 2017 3.446 3.467 3.397 3.434 324,595 -0.01(-0.18%)
May 15, 2017 3.397 3.458 3.379 3.440 412,409 +0.05(+1.62%)
May 12, 2017 3.360 3.415 3.354 3.385 187,681 +0.03(+0.91%)
May 11, 2017 3.324 3.379 3.287 3.354 254,627 +0.04(+1.10%)
May 10, 2017 3.293 3.342 3.238 3.318 454,716 +0.02(+0.55%)
May 09, 2017 3.257 3.312 3.244 3.299 116,160 +0.05(+1.50%)
May 08, 2017 3.305 3.305 3.226 3.251 294,434 -0.05(-1.66%)
May 05, 2017 3.293 3.336 3.226 3.305 214,216 +0.02(+0.56%)
May 04, 2017 3.330 3.336 3.208 3.287 647,262 -0.04(-1.28%)
May 03, 2017 3.391 3.406 3.305 3.330 849,558 -0.04(-1.27%)
May 02, 2017 3.318 3.409 3.305 3.373 424,794 +0.07(+2.22%)
May 01, 2017 3.336 3.336 3.275 3.299 78,519 -0.03(-0.92%)
Apr 28, 2017 3.397 3.427 3.312 3.330 431,358 -0.05(-1.62%)
Apr 27, 2017 3.379 3.452 3.373 3.385 569,789 -0.03(-0.89%)
Apr 26, 2017 3.312 3.440 3.312 3.415 395,037 +0.11(+3.32%)
Apr 25, 2017 3.312 3.354 3.263 3.305 470,457 -0.02(-0.55%)
Apr 24, 2017 3.281 3.342 3.238 3.324 522,152 +0.06(+1.87%)
Apr 21, 2017 3.281 3.305 3.235 3.263 516,874 -0.03(-0.93%)
Apr 20, 2017 3.366 3.366 3.263 3.293 526,279 -0.06(-1.82%)
Apr 19, 2017 3.354 3.385 3.324 3.354 146,936 +0.00(+0.00%)
Apr 18, 2017 3.446 3.446 3.336 3.354 151,102 -0.09(-2.65%)
Apr 17, 2017 3.379 3.488 3.368 3.446 506,153 +0.07(+2.17%)
Apr 13, 2017 3.415 3.458 3.360 3.373 102,570 -0.04(-1.07%)
Apr 12, 2017 3.421 3.446 3.385 3.409 934,600 -0.01(-0.36%)
Apr 11, 2017 3.403 3.434 3.367 3.421 779,073 +0.01(+0.36%)
Apr 10, 2017 3.434 3.434 3.373 3.409 172,758 -0.01(-0.36%)
Apr 07, 2017 3.440 3.440 3.400 3.421 186,735 -0.02(-0.53%)
Apr 06, 2017 3.403 3.464 3.403 3.440 353,213 +0.04(+1.26%)
Apr 05, 2017 3.373 3.452 3.342 3.397 1,551,253 +0.04(+1.09%)
Apr 04, 2017 3.415 3.418 3.343 3.360 896,098 -0.06(-1.78%)
Apr 03, 2017 3.354 3.424 3.312 3.421 334,527 +0.07(+2.00%)
Mar 31, 2017 3.373 3.373 3.312 3.354 383,418 +0.00(+0.00%)
Mar 30, 2017 3.293 3.366 3.293 3.354 177,900 +0.07(+2.04%)
Mar 29, 2017 3.299 3.342 3.251 3.287 500,513 -0.01(-0.37%)
Mar 28, 2017 3.190 3.318 3.179 3.299 599,961 +0.11(+3.44%)
Mar 27, 2017 3.183 3.208 3.150 3.190 1,056,533 +0.01(+0.19%)
Mar 24, 2017 3.165 3.222 3.116 3.183 573,078 +0.02(+0.77%)
Mar 23, 2017 3.116 3.177 3.086 3.159 399,787 +0.05(+1.57%)
Mar 22, 2017 3.123 3.171 3.086 3.110 1,586,158 -0.02(-0.78%)
Mar 21, 2017 3.190 3.241 3.123 3.135 492,617 -0.03(-0.96%)
Mar 20, 2017 3.141 3.214 3.110 3.165 443,641 +0.02(+0.58%)
Mar 17, 2017 3.208 3.214 3.123 3.147 368,864 -0.05(-1.53%)
Mar 16, 2017 3.104 3.208 3.104 3.196 396,722 +0.12(+3.76%)
Mar 15, 2017 3.080 3.141 3.043 3.080 260,999 +0.00(+0.00%)
Mar 14, 2017 3.110 3.116 3.007 3.080 780,870 -0.04(-1.37%)
Mar 13, 2017 3.049 3.183 3.043 3.123 369,766 +0.09(+2.81%)
Mar 10, 2017 3.049 3.092 3.025 3.037 322,727 +0.04(+1.22%)
Mar 09, 2017 3.062 3.086 2.976 3.001 734,111 -0.06(-1.99%)
Mar 08, 2017 3.129 3.153 3.049 3.062 479,816 -0.07(-2.14%)
Mar 07, 2017 3.068 3.159 3.025 3.129 360,304 +0.07(+2.19%)
Mar 06, 2017 3.013 3.074 3.001 3.062 328,373 +0.02(+0.80%)
Mar 03, 2017 2.976 3.068 2.976 3.037 203,074 +0.05(+1.63%)
Mar 02, 2017 3.031 3.062 2.982 2.988 318,029 -0.07(-2.20%)
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.