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 )

2.860 UNCHANGED
Streaming Delayed Price Updated: 1:18 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 (%)
Aug 31, 2016 3.312 3.330 3.209 3.276 562,274 -0.06(-1.81%)
Aug 30, 2016 3.336 3.348 3.288 3.336 1,683,480 +0.02(+0.73%)
Aug 29, 2016 3.336 3.360 3.282 3.312 237,473 -0.01(-0.18%)
Aug 26, 2016 3.367 3.379 3.276 3.318 409,292 -0.04(-1.26%)
Aug 25, 2016 3.324 3.397 3.258 3.360 429,505 +0.04(+1.28%)
Aug 24, 2016 3.312 3.336 3.270 3.318 1,461,146 +0.02(+0.55%)
Aug 23, 2016 3.312 3.342 3.288 3.300 1,049,994 +0.00(+0.00%)
Aug 22, 2016 3.288 3.318 3.228 3.300 468,646 +0.05(+1.49%)
Aug 19, 2016 3.276 3.360 3.252 3.252 813,965 -0.05(-1.47%)
Aug 18, 2016 3.191 3.354 3.191 3.300 1,718,377 +0.11(+3.61%)
Aug 17, 2016 3.342 3.342 3.185 3.185 1,518,112 -0.16(-4.70%)
Aug 16, 2016 3.463 3.512 3.330 3.342 1,580,198 -0.10(-2.98%)
Aug 15, 2016 3.554 3.566 3.409 3.445 1,184,563 -0.09(-2.56%)
Aug 12, 2016 3.626 3.659 3.518 3.536 492,994 -0.07(-1.85%)
Aug 11, 2016 3.608 3.645 3.572 3.602 204,981 +0.01(+0.17%)
Aug 10, 2016 3.626 3.626 3.572 3.596 545,336 -0.01(-0.17%)
Aug 09, 2016 3.645 3.645 3.578 3.602 446,409 -0.02(-0.50%)
Aug 08, 2016 3.572 3.675 3.536 3.620 1,841,110 +0.05(+1.35%)
Aug 05, 2016 3.542 3.578 3.536 3.572 968,571 +0.02(+0.51%)
Aug 04, 2016 3.536 3.572 3.512 3.554 210,094 +0.01(+0.17%)
Aug 03, 2016 3.457 3.560 3.451 3.548 236,462 +0.07(+2.09%)
Aug 02, 2016 3.415 3.487 3.415 3.475 284,844 +0.01(+0.35%)
Aug 01, 2016 3.457 3.493 3.421 3.463 716,262 -0.01(-0.17%)
Jul 29, 2016 3.427 3.506 3.421 3.469 534,761 +0.01(+0.17%)
Jul 28, 2016 3.457 3.475 3.385 3.463 780,277 +0.02(+0.53%)
Jul 27, 2016 3.457 3.481 3.403 3.445 677,432 -0.04(-1.04%)
Jul 26, 2016 3.506 3.517 3.439 3.481 481,275 -0.03(-0.86%)
Jul 25, 2016 3.578 3.578 3.475 3.512 670,096 -0.02(-0.68%)
Jul 22, 2016 3.487 3.578 3.445 3.536 669,457 +0.02(+0.52%)
Jul 21, 2016 3.530 3.566 3.493 3.518 738,560 +0.02(+0.69%)
Jul 20, 2016 3.493 3.572 3.475 3.493 1,905,295 -0.05(-1.37%)
Jul 19, 2016 3.560 3.608 3.506 3.542 1,088,982 -0.04(-1.01%)
Jul 18, 2016 3.463 3.590 3.439 3.578 254,619 +0.08(+2.25%)
Jul 15, 2016 3.463 3.548 3.463 3.499 2,199,117 +0.00(+0.00%)
Jul 14, 2016 3.481 3.569 3.379 3.499 539,106 +0.01(+0.17%)
Jul 13, 2016 3.445 3.542 3.421 3.493 598,936 +0.01(+0.35%)
Jul 12, 2016 3.475 3.530 3.466 3.481 588,637 +0.01(+0.35%)
Jul 11, 2016 3.427 3.524 3.397 3.469 347,651 +0.07(+1.95%)
Jul 08, 2016 3.487 3.506 3.421 3.403 15,875,235 -0.05(-1.40%)
Jul 07, 2016 3.457 3.506 3.409 3.451 161,999 -0.07(-1.89%)
Jul 06, 2016 3.421 3.530 3.409 3.518 511,417 +0.05(+1.39%)
Jul 05, 2016 3.445 3.487 3.397 3.469 196,686 -0.01(-0.17%)
Jul 01, 2016 3.506 3.475 3.475 3.475 255,127 -0.05(-1.37%)
Jun 30, 2016 3.445 3.554 3.415 3.524 314,708 +0.04(+1.04%)
Jun 29, 2016 3.439 3.530 3.427 3.487 529,162 +0.01(+0.35%)
Jun 28, 2016 3.354 3.506 3.348 3.475 463,952 +0.15(+4.36%)
Jun 27, 2016 3.379 3.379 3.197 3.330 809,423 -0.08(-2.48%)
Jun 24, 2016 3.367 3.436 3.324 3.415 391,420 -0.05(-1.57%)
Jun 23, 2016 3.469 3.560 3.385 3.469 437,010 +0.06(+1.77%)
Jun 22, 2016 3.373 3.457 3.354 3.409 626,160 +0.02(+0.71%)
Jun 21, 2016 3.385 3.451 3.360 3.385 591,612 -0.05(-1.41%)
Jun 20, 2016 3.354 3.454 3.354 3.433 444,867 +0.05(+1.61%)
Jun 17, 2016 3.258 3.391 3.258 3.379 651,843 +0.08(+2.38%)
Jun 16, 2016 3.252 3.312 3.167 3.300 913,585 +0.01(+0.18%)
Jun 15, 2016 3.234 3.306 3.234 3.294 413,946 +0.04(+1.30%)
Jun 14, 2016 3.276 3.306 3.215 3.252 1,154,930 -0.05(-1.65%)
Jun 13, 2016 3.324 3.324 3.258 3.306 1,099,204 -0.04(-1.09%)
Jun 10, 2016 3.421 3.427 3.336 3.342 733,828 -0.08(-2.47%)
Jun 09, 2016 3.451 3.493 3.385 3.427 1,484,430 -0.07(-2.07%)
Jun 08, 2016 3.506 3.518 3.463 3.499 737,671 +0.02(+0.70%)
Jun 07, 2016 3.415 3.499 3.385 3.475 811,878 +0.01(+0.35%)
Jun 06, 2016 3.457 3.499 3.427 3.463 642,376 -0.01(-0.17%)
Jun 03, 2016 3.427 3.481 3.397 3.469 2,334,392 +0.04(+1.06%)
Jun 02, 2016 3.469 3.469 3.409 3.433 1,571,745 -0.03(-0.87%)
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.