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 (%)
Jul 29, 2022 1.188 1.196 1.106 1.106 650,410 -0.09(-7.53%)
Jul 28, 2022 1.188 1.217 1.131 1.196 1,074,352 +0.14(+13.18%)
Jul 27, 2022 1.033 1.065 1.000 1.057 1,132,641 +0.05(+4.88%)
Jul 26, 2022 1.016 1.049 0.9834 1.008 1,446,690 +0.01(+0.82%)
Jul 25, 2022 0.9752 1.008 0.9588 0.9997 617,271 +0.03(+3.39%)
Jul 22, 2022 0.9834 1.004 0.9588 0.9670 214,229 -0.01(-0.84%)
Jul 21, 2022 0.9752 0.9834 0.9342 0.9752 333,514 -0.01(-0.83%)
Jul 20, 2022 0.9834 0.9834 0.9588 0.9834 333,574 +0.00(+0.00%)
Jul 19, 2022 0.9670 0.9834 0.9588 0.9834 194,061 +0.03(+3.45%)
Jul 18, 2022 0.9670 0.9916 0.9383 0.9506 311,676 +0.00(+0.00%)
Jul 15, 2022 0.9260 0.9834 0.9178 0.9506 488,498 +0.02(+2.65%)
Jul 14, 2022 0.8686 0.9424 0.8686 0.9260 548,581 -0.01(-0.88%)
Jul 13, 2022 0.9096 0.9342 0.9014 0.9342 224,316 +0.02(+1.79%)
Jul 12, 2022 0.9178 0.9260 0.9014 0.9178 362,210 +0.00(+0.00%)
Jul 11, 2022 0.9178 0.9342 0.8932 0.9178 449,460 +0.01(+0.90%)
Jul 08, 2022 0.9178 0.9260 0.8768 0.9096 691,263 +0.00(+0.00%)
Jul 07, 2022 0.8604 0.9178 0.8359 0.9096 767,833 +0.04(+4.72%)
Jul 06, 2022 0.8277 0.8686 0.8195 0.8686 526,200 +0.02(+1.92%)
Jul 05, 2022 0.9014 0.9342 0.8039 0.8522 1,075,193 -0.06(-6.31%)
Jul 01, 2022 0.9014 0.9301 0.9014 0.9096 222,393 +0.00(+0.00%)
Jun 30, 2022 0.9260 0.9506 0.8850 0.9096 688,765 -0.02(-2.63%)
Jun 29, 2022 0.9506 0.9660 0.9342 0.9342 429,270 -0.02(-1.72%)
Jun 28, 2022 1.008 1.016 0.9465 0.9506 543,589 -0.05(-4.92%)
Jun 27, 2022 0.9670 1.008 0.9670 0.9997 240,520 +0.02(+2.52%)
Jun 24, 2022 0.9588 0.9958 0.9260 0.9752 599,074 +0.03(+3.48%)
Jun 23, 2022 0.9997 1.016 0.9260 0.9424 1,737,244 -0.06(-5.74%)
Jun 22, 2022 0.9834 1.049 0.8932 0.9997 6,626,268 -0.02(-1.61%)
Jun 21, 2022 1.065 1.082 1.008 1.016 1,759,256 -0.05(-4.62%)
Jun 17, 2022 1.049 1.106 1.049 1.065 1,855,918 +0.01(+0.77%)
Jun 16, 2022 1.082 1.094 1.053 1.057 841,850 -0.05(-4.44%)
Jun 15, 2022 1.106 1.147 1.090 1.106 668,558 +0.00(+0.00%)
Jun 14, 2022 1.131 1.147 1.090 1.106 674,576 -0.03(-2.88%)
Jun 13, 2022 1.164 1.180 1.106 1.139 727,893 -0.06(-4.80%)
Jun 10, 2022 1.237 1.237 1.172 1.196 230,143 -0.03(-2.67%)
Jun 09, 2022 1.237 1.270 1.229 1.229 987,908 -0.02(-1.32%)
Jun 08, 2022 1.180 1.262 1.164 1.246 565,637 +0.06(+4.83%)
Jun 07, 2022 1.188 1.196 1.155 1.188 413,590 -0.01(-0.69%)
Jun 06, 2022 1.246 1.262 1.176 1.196 521,208 -0.04(-3.31%)
Jun 03, 2022 1.155 1.237 1.155 1.237 671,292 +0.07(+5.59%)
Jun 02, 2022 1.098 1.188 1.098 1.172 1,586,392 +0.07(+5.93%)
Jun 01, 2022 1.139 1.139 1.086 1.106 1,155,452 -0.02(-1.46%)
May 31, 2022 1.114 1.139 1.090 1.123 2,460,327 +0.02(+1.48%)
May 27, 2022 1.073 1.114 1.049 1.106 670,578 +0.05(+4.65%)
May 26, 2022 1.065 1.090 1.016 1.057 1,195,667 -0.02(-1.53%)
May 25, 2022 1.114 1.114 1.057 1.073 687,119 -0.04(-3.68%)
May 24, 2022 1.123 1.131 1.082 1.114 746,704 -0.01(-0.73%)
May 23, 2022 1.106 1.131 1.094 1.123 433,807 +0.01(+0.73%)
May 20, 2022 1.139 1.147 1.090 1.114 563,626 +0.01(+0.74%)
May 19, 2022 1.098 1.147 1.075 1.106 1,111,623 +0.01(+0.51%)
May 18, 2022 1.093 1.141 1.093 1.101 412,197 -0.02(-1.45%)
May 17, 2022 1.133 1.157 1.109 1.117 324,526 +0.01(+0.73%)
May 16, 2022 1.141 1.180 1.109 1.109 587,643 -0.05(-4.20%)
May 13, 2022 1.068 1.165 1.068 1.157 736,112 +0.09(+8.33%)
May 12, 2022 1.068 1.089 1.056 1.068 665,137 +0.00(+0.00%)
May 11, 2022 1.085 1.093 1.052 1.068 692,269 -0.01(-0.75%)
May 10, 2022 1.060 1.101 1.036 1.076 817,070 +0.02(+1.53%)
May 09, 2022 1.109 1.133 1.060 1.060 603,996 -0.07(-6.43%)
May 06, 2022 1.085 1.133 1.085 1.133 355,696 +0.05(+4.48%)
May 05, 2022 1.117 1.133 1.085 1.085 202,330 -0.06(-4.96%)
May 04, 2022 1.133 1.141 1.101 1.141 473,242 +0.02(+1.44%)
May 03, 2022 1.076 1.129 1.076 1.125 1,077,826 +0.04(+3.73%)
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.