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 )

3.130 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 3.349 3.438 3.327 3.423 433,200 +0.05(+1.55%)
May 30, 2019 3.327 3.438 3.319 3.371 949,468 +0.04(+1.34%)
May 29, 2019 3.252 3.364 3.200 3.327 2,968,694 +0.07(+2.29%)
May 28, 2019 3.304 3.327 3.245 3.252 1,041,949 -0.04(-1.13%)
May 24, 2019 3.260 3.334 3.260 3.289 244,817 +0.05(+1.61%)
May 23, 2019 3.230 3.289 3.215 3.237 310,533 -0.02(-0.69%)
May 22, 2019 3.267 3.335 3.223 3.260 303,359 +0.00(+0.00%)
May 21, 2019 3.260 3.312 3.200 3.260 286,701 +0.01(+0.23%)
May 20, 2019 3.245 3.282 3.234 3.252 368,673 +0.01(+0.46%)
May 17, 2019 3.252 3.298 3.223 3.237 1,208,366 -0.04(-1.36%)
May 16, 2019 3.297 3.312 3.264 3.282 507,977 -0.01(-0.45%)
May 15, 2019 3.237 3.304 3.215 3.297 201,907 +0.03(+0.91%)
May 14, 2019 3.267 3.312 3.200 3.267 434,763 +0.01(+0.23%)
May 13, 2019 3.282 3.371 3.223 3.260 310,660 -0.07(-2.23%)
May 10, 2019 3.304 3.379 3.282 3.334 312,001 +0.01(+0.45%)
May 09, 2019 3.275 3.334 3.230 3.319 270,544 -0.00(-0.02%)
May 08, 2019 3.406 3.427 3.263 3.320 465,301 -0.04(-1.27%)
May 07, 2019 3.441 3.449 3.363 3.363 179,203 -0.11(-3.09%)
May 06, 2019 3.456 3.513 3.413 3.470 175,658 -0.04(-1.02%)
May 03, 2019 3.520 3.541 3.466 3.506 201,825 -0.01(-0.20%)
May 02, 2019 3.577 3.577 3.506 3.513 532,762 -0.06(-1.60%)
May 01, 2019 3.584 3.606 3.563 3.570 209,380 -0.02(-0.60%)
Apr 30, 2019 3.527 3.591 3.434 3.591 656,261 +0.07(+2.03%)
Apr 29, 2019 3.620 3.648 3.513 3.520 288,330 -0.10(-2.76%)
Apr 26, 2019 3.591 3.641 3.591 3.620 122,411 +0.02(+0.60%)
Apr 25, 2019 3.656 3.656 3.591 3.598 301,752 -0.04(-1.18%)
Apr 24, 2019 3.670 3.677 3.606 3.641 918,210 -0.02(-0.58%)
Apr 23, 2019 3.641 3.684 3.634 3.663 235,428 +0.01(+0.39%)
Apr 22, 2019 3.706 3.720 3.641 3.648 96,458 -0.08(-2.11%)
Apr 18, 2019 3.734 3.748 3.713 3.727 99,162 -0.01(-0.38%)
Apr 17, 2019 3.727 3.759 3.720 3.741 295,524 +0.01(+0.19%)
Apr 16, 2019 3.720 3.756 3.677 3.734 208,883 +0.02(+0.58%)
Apr 15, 2019 3.734 3.777 3.698 3.713 433,366 -0.01(-0.38%)
Apr 12, 2019 3.691 3.756 3.627 3.727 209,949 +0.04(+0.97%)
Apr 11, 2019 3.727 3.741 3.681 3.691 222,490 -0.06(-1.52%)
Apr 10, 2019 3.734 3.763 3.698 3.748 167,320 +0.01(+0.38%)
Apr 09, 2019 3.691 3.756 3.670 3.734 371,170 +0.03(+0.77%)
Apr 08, 2019 3.741 3.770 3.698 3.706 463,948 -0.04(-0.95%)
Apr 05, 2019 3.727 3.770 3.727 3.741 481,664 +0.01(+0.38%)
Apr 04, 2019 3.706 3.748 3.670 3.727 353,697 +0.02(+0.58%)
Apr 03, 2019 3.691 3.741 3.691 3.706 454,190 +0.01(+0.39%)
Apr 02, 2019 3.748 3.748 3.691 3.691 848,337 -0.05(-1.34%)
Apr 01, 2019 3.706 3.784 3.677 3.741 431,369 +0.04(+1.16%)
Mar 29, 2019 3.584 3.759 3.577 3.698 2,544,319 +0.13(+3.60%)
Mar 28, 2019 3.591 3.673 3.570 3.570 620,526 -0.02(-0.60%)
Mar 27, 2019 3.627 3.627 3.577 3.591 433,198 -0.06(-1.76%)
Mar 26, 2019 3.706 3.706 3.599 3.656 288,771 -0.04(-1.16%)
Mar 25, 2019 3.563 3.698 3.556 3.698 641,815 +0.16(+4.44%)
Mar 22, 2019 3.634 3.634 3.531 3.541 269,614 -0.12(-3.31%)
Mar 21, 2019 3.670 3.698 3.634 3.663 164,719 -0.01(-0.19%)
Mar 20, 2019 3.706 3.720 3.648 3.670 208,435 -0.04(-0.96%)
Mar 19, 2019 3.720 3.734 3.670 3.706 133,314 -0.01(-0.19%)
Mar 18, 2019 3.670 3.713 3.670 3.713 207,858 +0.06(+1.56%)
Mar 15, 2019 3.670 3.772 3.656 3.656 541,469 +0.01(+0.20%)
Mar 14, 2019 3.670 3.677 3.598 3.648 249,013 -0.01(-0.39%)
Mar 13, 2019 3.684 3.727 3.648 3.663 112,976 -0.02(-0.58%)
Mar 12, 2019 3.691 3.713 3.648 3.684 166,599 -0.01(-0.19%)
Mar 11, 2019 3.677 3.720 3.663 3.691 142,843 +0.02(+0.58%)
Mar 08, 2019 3.648 3.677 3.620 3.670 127,314 +0.00(+0.00%)
Mar 07, 2019 3.691 3.734 3.648 3.670 222,324 -0.02(-0.58%)
Mar 06, 2019 3.748 3.784 3.656 3.691 251,475 -0.05(-1.34%)
Mar 05, 2019 3.727 3.756 3.706 3.741 196,551 +0.01(+0.19%)
Mar 04, 2019 3.713 3.763 3.684 3.734 233,907 +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.