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 (%)
May 31, 2019 3.122 3.206 3.102 3.192 464,642 +0.05(+1.55%)
May 30, 2019 3.102 3.206 3.095 3.143 1,018,382 +0.04(+1.34%)
May 29, 2019 3.032 3.136 2.984 3.102 3,184,167 +0.07(+2.29%)
May 28, 2019 3.081 3.102 3.025 3.032 1,117,575 -0.03(-1.13%)
May 24, 2019 3.039 3.109 3.039 3.067 262,586 +0.05(+1.61%)
May 23, 2019 3.011 3.067 2.998 3.018 333,072 -0.02(-0.68%)
May 22, 2019 3.046 3.109 3.004 3.039 325,378 +0.00(+0.00%)
May 21, 2019 3.039 3.088 2.984 3.039 307,510 +0.01(+0.23%)
May 20, 2019 3.025 3.060 3.015 3.032 395,432 +0.01(+0.46%)
May 17, 2019 3.032 3.075 3.004 3.018 1,296,071 -0.04(-1.36%)
May 16, 2019 3.074 3.088 3.043 3.060 544,847 -0.01(-0.45%)
May 15, 2019 3.018 3.081 2.998 3.074 216,561 +0.03(+0.91%)
May 14, 2019 3.046 3.088 2.984 3.046 466,318 +0.01(+0.23%)
May 13, 2019 3.060 3.143 3.004 3.039 333,208 -0.07(-2.23%)
May 10, 2019 3.081 3.150 3.060 3.109 334,646 +0.01(+0.45%)
May 09, 2019 3.053 3.109 3.011 3.095 290,181 -0.00(-0.02%)
May 08, 2019 3.175 3.195 3.042 3.095 499,073 -0.04(-1.27%)
May 07, 2019 3.209 3.215 3.135 3.135 192,210 -0.10(-3.09%)
May 06, 2019 3.222 3.275 3.182 3.235 188,407 -0.03(-1.02%)
May 03, 2019 3.282 3.302 3.232 3.268 216,474 -0.01(-0.20%)
May 02, 2019 3.335 3.335 3.268 3.275 571,431 -0.05(-1.60%)
May 01, 2019 3.342 3.362 3.322 3.328 224,577 -0.02(-0.60%)
Apr 30, 2019 3.288 3.348 3.202 3.348 703,893 +0.07(+2.03%)
Apr 29, 2019 3.375 3.402 3.275 3.282 309,258 -0.09(-2.76%)
Apr 26, 2019 3.348 3.395 3.348 3.375 131,296 +0.02(+0.60%)
Apr 25, 2019 3.408 3.408 3.348 3.355 323,654 -0.04(-1.18%)
Apr 24, 2019 3.422 3.428 3.362 3.395 984,855 -0.02(-0.58%)
Apr 23, 2019 3.395 3.435 3.388 3.415 252,516 +0.01(+0.39%)
Apr 22, 2019 3.455 3.468 3.395 3.402 103,460 -0.07(-2.11%)
Apr 18, 2019 3.481 3.495 3.461 3.475 106,359 -0.01(-0.38%)
Apr 17, 2019 3.475 3.505 3.468 3.488 316,973 +0.01(+0.19%)
Apr 16, 2019 3.468 3.501 3.428 3.481 224,044 +0.02(+0.58%)
Apr 15, 2019 3.481 3.521 3.448 3.461 464,820 -0.01(-0.38%)
Apr 12, 2019 3.442 3.501 3.382 3.475 225,187 +0.03(+0.97%)
Apr 11, 2019 3.475 3.488 3.432 3.442 238,638 -0.05(-1.52%)
Apr 10, 2019 3.481 3.508 3.448 3.495 179,465 +0.01(+0.38%)
Apr 09, 2019 3.442 3.501 3.422 3.481 398,110 +0.03(+0.77%)
Apr 08, 2019 3.488 3.515 3.448 3.455 497,622 -0.03(-0.95%)
Apr 05, 2019 3.475 3.515 3.475 3.488 516,624 +0.01(+0.38%)
Apr 04, 2019 3.455 3.495 3.422 3.475 379,369 +0.02(+0.58%)
Apr 03, 2019 3.442 3.488 3.442 3.455 487,156 +0.01(+0.39%)
Apr 02, 2019 3.495 3.495 3.442 3.442 909,910 -0.05(-1.34%)
Apr 01, 2019 3.455 3.528 3.428 3.488 462,678 +0.04(+1.16%)
Mar 29, 2019 3.342 3.505 3.335 3.448 2,728,990 +0.12(+3.60%)
Mar 28, 2019 3.348 3.425 3.328 3.328 665,565 -0.02(-0.60%)
Mar 27, 2019 3.382 3.382 3.335 3.348 464,640 -0.06(-1.76%)
Mar 26, 2019 3.455 3.455 3.355 3.408 309,731 -0.04(-1.16%)
Mar 25, 2019 3.322 3.448 3.315 3.448 688,399 +0.15(+4.44%)
Mar 22, 2019 3.388 3.388 3.292 3.302 289,183 -0.11(-3.31%)
Mar 21, 2019 3.422 3.448 3.388 3.415 176,675 -0.01(-0.19%)
Mar 20, 2019 3.455 3.468 3.402 3.422 223,563 -0.03(-0.96%)
Mar 19, 2019 3.468 3.481 3.422 3.455 142,990 -0.01(-0.19%)
Mar 18, 2019 3.422 3.461 3.422 3.461 222,944 +0.05(+1.56%)
Mar 15, 2019 3.422 3.517 3.408 3.408 580,770 +0.01(+0.20%)
Mar 14, 2019 3.422 3.428 3.355 3.402 267,086 -0.01(-0.39%)
Mar 13, 2019 3.435 3.475 3.402 3.415 121,176 -0.02(-0.58%)
Mar 12, 2019 3.442 3.461 3.402 3.435 178,691 -0.01(-0.19%)
Mar 11, 2019 3.428 3.468 3.415 3.442 153,211 +0.02(+0.58%)
Mar 08, 2019 3.402 3.428 3.375 3.422 136,554 +0.00(+0.00%)
Mar 07, 2019 3.442 3.481 3.402 3.422 238,461 -0.02(-0.58%)
Mar 06, 2019 3.495 3.528 3.408 3.442 269,727 -0.05(-1.34%)
Mar 05, 2019 3.475 3.501 3.455 3.488 210,817 +0.01(+0.19%)
Mar 04, 2019 3.461 3.508 3.435 3.481 250,885 +0.03(+0.77%)
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.