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 )

2.650 -0.010 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 30, 2021 2.221 2.221 2.123 2.123 936,876 -0.06(-2.62%)
Jul 29, 2021 2.172 2.212 2.172 2.180 510,868 +0.01(+0.38%)
Jul 28, 2021 2.212 2.237 2.155 2.172 651,807 -0.03(-1.48%)
Jul 27, 2021 2.196 2.212 2.172 2.204 847,350 -0.01(-0.37%)
Jul 26, 2021 2.261 2.261 2.196 2.212 626,537 -0.02(-1.09%)
Jul 23, 2021 2.327 2.343 2.229 2.237 729,830 -0.07(-3.18%)
Jul 22, 2021 2.343 2.351 2.294 2.310 932,796 -0.03(-1.39%)
Jul 21, 2021 2.351 2.359 2.327 2.343 783,692 +0.00(+0.00%)
Jul 20, 2021 2.245 2.359 2.221 2.343 1,954,749 +0.10(+4.36%)
Jul 19, 2021 2.237 2.249 2.180 2.245 1,067,168 +0.02(+0.73%)
Jul 16, 2021 2.196 2.327 2.180 2.229 1,301,804 +0.04(+1.87%)
Jul 15, 2021 2.196 2.204 2.139 2.188 1,115,948 -0.01(-0.37%)
Jul 14, 2021 2.163 2.196 2.155 2.196 872,197 +0.03(+1.51%)
Jul 13, 2021 2.221 2.221 2.147 2.163 785,055 -0.05(-2.21%)
Jul 12, 2021 2.229 2.229 2.196 2.212 704,691 +0.00(+0.00%)
Jul 09, 2021 2.188 2.229 2.188 2.212 593,061 +0.01(+0.37%)
Jul 08, 2021 2.196 2.204 2.163 2.204 670,720 -0.01(-0.37%)
Jul 07, 2021 2.204 2.237 2.180 2.212 912,940 +0.02(+1.12%)
Jul 06, 2021 2.351 2.400 2.180 2.188 2,779,269 -0.19(-7.90%)
Jul 02, 2021 2.384 2.384 2.368 2.376 336,683 +0.00(+0.00%)
Jul 01, 2021 2.408 2.417 2.368 2.376 666,955 -0.03(-1.36%)
Jun 30, 2021 2.400 2.433 2.376 2.408 840,587 +0.01(+0.34%)
Jun 29, 2021 2.417 2.417 2.368 2.400 731,906 +0.00(+0.00%)
Jun 28, 2021 2.384 2.408 2.359 2.400 500,025 +0.02(+1.03%)
Jun 25, 2021 2.408 2.408 2.359 2.376 1,569,471 -0.03(-1.36%)
Jun 24, 2021 2.368 2.408 2.351 2.408 1,001,747 +0.03(+1.37%)
Jun 23, 2021 2.368 2.408 2.368 2.376 1,048,006 +0.00(+0.00%)
Jun 22, 2021 2.384 2.408 2.368 2.376 879,729 -0.01(-0.34%)
Jun 21, 2021 2.359 2.408 2.327 2.384 712,346 +0.05(+2.10%)
Jun 18, 2021 2.433 2.433 2.335 2.335 3,298,461 -0.10(-4.03%)
Jun 17, 2021 2.433 2.474 2.408 2.433 2,605,605 -0.02(-0.67%)
Jun 16, 2021 2.449 2.461 2.433 2.449 1,588,337 +0.01(+0.33%)
Jun 15, 2021 2.482 2.490 2.433 2.441 1,759,564 -0.04(-1.64%)
Jun 14, 2021 2.474 2.531 2.425 2.482 1,732,640 +0.02(+1.00%)
Jun 11, 2021 2.449 2.457 2.410 2.457 1,049,731 +0.02(+0.67%)
Jun 10, 2021 2.433 2.457 2.417 2.441 1,402,645 +0.02(+1.01%)
Jun 09, 2021 2.400 2.425 2.368 2.417 928,251 +0.03(+1.37%)
Jun 08, 2021 2.384 2.392 2.343 2.384 922,007 +0.02(+0.69%)
Jun 07, 2021 2.433 2.457 2.359 2.368 1,086,575 -0.05(-2.03%)
Jun 04, 2021 2.408 2.433 2.359 2.417 926,333 +0.03(+1.37%)
Jun 03, 2021 2.482 2.515 2.384 2.384 852,679 -0.11(-4.58%)
Jun 02, 2021 2.490 2.531 2.466 2.498 1,470,591 +0.00(+0.00%)
Jun 01, 2021 2.466 2.539 2.466 2.498 1,260,691 +0.08(+3.38%)
May 28, 2021 2.359 2.441 2.327 2.417 1,229,537 +0.09(+3.86%)
May 27, 2021 2.351 2.368 2.327 2.327 953,755 +0.00(+0.00%)
May 26, 2021 2.351 2.408 2.298 2.327 2,672,139 -0.02(-1.04%)
May 25, 2021 2.343 2.417 2.335 2.351 1,146,664 +0.03(+1.41%)
May 24, 2021 2.425 2.449 2.310 2.319 3,627,076 -0.11(-4.70%)
May 21, 2021 2.425 2.466 2.421 2.433 572,117 +0.01(+0.34%)
May 20, 2021 2.441 2.523 2.400 2.425 1,650,661 +0.06(+2.38%)
May 19, 2021 2.429 2.460 2.353 2.368 3,474,238 -0.06(-2.50%)
May 18, 2021 2.558 2.581 2.406 2.429 3,649,413 -0.07(-2.74%)
May 17, 2021 2.702 2.702 2.467 2.497 4,201,095 -0.28(-10.11%)
May 14, 2021 2.687 2.786 2.680 2.778 762,685 +0.11(+4.27%)
May 13, 2021 2.710 2.748 2.664 2.664 2,025,143 -0.05(-1.68%)
May 12, 2021 2.763 2.763 2.702 2.710 1,462,741 -0.05(-1.92%)
May 11, 2021 2.763 2.831 2.725 2.763 1,472,546 +0.00(+0.00%)
May 10, 2021 2.771 2.788 2.733 2.763 919,258 +0.00(+0.00%)
May 07, 2021 2.824 2.877 2.763 2.763 595,330 -0.05(-1.89%)
May 06, 2021 2.862 2.869 2.809 2.816 801,471 -0.05(-1.59%)
May 05, 2021 2.831 2.885 2.771 2.862 1,182,539 +0.10(+3.57%)
May 04, 2021 2.695 2.816 2.687 2.763 1,298,309 +0.07(+2.54%)
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.