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 28, 2021 2.323 2.403 2.291 2.379 1,248,842 +0.09(+3.86%)
May 27, 2021 2.315 2.331 2.291 2.291 968,730 +0.00(+0.00%)
May 26, 2021 2.315 2.371 2.263 2.291 2,714,095 -0.02(-1.04%)
May 25, 2021 2.307 2.379 2.299 2.315 1,164,668 +0.03(+1.41%)
May 24, 2021 2.387 2.411 2.275 2.283 3,684,025 -0.11(-4.70%)
May 21, 2021 2.387 2.427 2.383 2.395 581,100 +0.01(+0.34%)
May 20, 2021 2.403 2.484 2.363 2.387 1,676,578 +0.06(+2.69%)
May 19, 2021 2.384 2.414 2.310 2.325 3,539,446 -0.06(-2.50%)
May 18, 2021 2.511 2.533 2.362 2.384 3,717,909 -0.07(-2.74%)
May 17, 2021 2.653 2.653 2.422 2.451 4,279,945 -0.28(-10.11%)
May 14, 2021 2.638 2.735 2.630 2.727 777,000 +0.11(+4.27%)
May 13, 2021 2.660 2.697 2.615 2.615 2,063,153 -0.04(-1.68%)
May 12, 2021 2.712 2.712 2.653 2.660 1,490,195 -0.05(-1.92%)
May 11, 2021 2.712 2.779 2.675 2.712 1,500,184 +0.00(+0.00%)
May 10, 2021 2.720 2.737 2.682 2.712 936,512 +0.00(+0.00%)
May 07, 2021 2.772 2.824 2.712 2.712 606,504 -0.05(-1.89%)
May 06, 2021 2.809 2.817 2.757 2.764 816,514 -0.04(-1.59%)
May 05, 2021 2.779 2.831 2.720 2.809 1,204,734 +0.10(+3.57%)
May 04, 2021 2.645 2.764 2.638 2.712 1,322,677 +0.07(+2.54%)
May 03, 2021 2.608 2.668 2.578 2.645 800,383 +0.04(+1.72%)
Apr 30, 2021 2.660 2.697 2.600 2.600 1,081,564 -0.04(-1.69%)
Apr 29, 2021 2.779 2.779 2.645 2.645 1,509,743 -0.11(-4.05%)
Apr 28, 2021 2.869 2.906 2.742 2.757 1,457,465 -0.09(-3.14%)
Apr 27, 2021 2.928 2.928 2.846 2.846 934,555 -0.06(-2.05%)
Apr 26, 2021 2.951 2.966 2.891 2.906 317,916 -0.01(-0.51%)
Apr 23, 2021 2.936 2.951 2.859 2.921 918,101 +0.00(+0.00%)
Apr 22, 2021 3.018 3.018 2.899 2.921 632,411 -0.10(-3.45%)
Apr 21, 2021 2.973 3.033 2.943 3.025 502,956 +0.07(+2.27%)
Apr 20, 2021 2.981 3.018 2.943 2.958 736,761 -0.06(-1.98%)
Apr 19, 2021 2.943 3.048 2.891 3.018 716,002 +0.05(+1.76%)
Apr 16, 2021 2.928 3.003 2.906 2.966 500,990 +0.05(+1.79%)
Apr 15, 2021 2.891 2.936 2.876 2.913 442,306 +0.01(+0.51%)
Apr 14, 2021 2.869 2.928 2.869 2.899 264,947 +0.01(+0.52%)
Apr 13, 2021 2.943 2.943 2.884 2.884 303,476 -0.05(-1.78%)
Apr 12, 2021 2.966 2.966 2.920 2.936 533,826 -0.02(-0.76%)
Apr 09, 2021 2.966 2.966 2.891 2.958 372,823 +0.01(+0.51%)
Apr 08, 2021 2.891 2.943 2.891 2.943 259,290 +0.07(+2.33%)
Apr 07, 2021 2.928 2.928 2.854 2.876 281,865 -0.03(-1.03%)
Apr 06, 2021 2.928 2.936 2.880 2.906 140,220 +0.01(+0.52%)
Apr 05, 2021 2.906 2.951 2.861 2.891 410,680 -0.02(-0.77%)
Apr 01, 2021 2.943 2.951 2.906 2.913 589,029 -0.01(-0.26%)
Mar 31, 2021 3.010 3.011 2.906 2.921 435,678 -0.07(-2.24%)
Mar 30, 2021 2.966 2.992 2.884 2.988 1,467,569 +0.06(+2.04%)
Mar 29, 2021 2.876 2.951 2.843 2.928 777,757 +0.05(+1.81%)
Mar 26, 2021 2.876 2.884 2.824 2.876 657,205 +0.00(+0.00%)
Mar 25, 2021 2.906 2.906 2.846 2.876 545,327 -0.02(-0.77%)
Mar 24, 2021 2.906 2.921 2.876 2.899 515,691 +0.02(+0.78%)
Mar 23, 2021 2.899 2.913 2.865 2.876 524,853 -0.04(-1.28%)
Mar 22, 2021 2.921 2.951 2.891 2.913 282,011 +0.01(+0.26%)
Mar 19, 2021 2.981 2.995 2.906 2.906 855,427 -0.06(-2.01%)
Mar 18, 2021 2.981 3.003 2.943 2.966 568,969 -0.04(-1.24%)
Mar 17, 2021 2.981 3.025 2.928 3.003 482,617 +0.01(+0.50%)
Mar 16, 2021 2.966 2.997 2.936 2.988 511,683 +0.02(+0.75%)
Mar 15, 2021 2.906 2.966 2.891 2.966 775,012 +0.03(+1.02%)
Mar 12, 2021 2.943 2.973 2.840 2.936 844,422 +0.00(+0.00%)
Mar 11, 2021 2.936 2.981 2.891 2.936 936,092 +0.05(+1.81%)
Mar 10, 2021 2.861 2.891 2.831 2.884 436,559 +0.04(+1.57%)
Mar 09, 2021 2.802 2.854 2.750 2.839 978,721 +0.07(+2.42%)
Mar 08, 2021 2.787 2.831 2.727 2.772 640,430 -0.04(-1.59%)
Mar 05, 2021 2.854 2.876 2.757 2.817 442,610 +0.01(+0.53%)
Mar 04, 2021 2.831 2.869 2.787 2.802 696,345 -0.06(-2.08%)
Mar 03, 2021 2.794 2.861 2.772 2.861 466,688 +0.03(+1.05%)
Mar 02, 2021 2.750 2.831 2.750 2.831 437,006 +0.10(+3.54%)
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.