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 )

2.870 -0.120 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2019 3.554 3.634 3.550 3.627 272,814 +0.08(+2.26%)
Jan 30, 2019 3.507 3.567 3.500 3.547 239,769 +0.03(+0.95%)
Jan 29, 2019 3.460 3.527 3.454 3.514 229,079 +0.07(+2.14%)
Jan 28, 2019 3.447 3.474 3.434 3.440 215,034 -0.05(-1.34%)
Jan 25, 2019 3.460 3.507 3.454 3.487 249,100 +0.03(+0.97%)
Jan 24, 2019 3.474 3.494 3.395 3.454 250,592 -0.02(-0.58%)
Jan 23, 2019 3.520 3.520 3.413 3.474 217,074 -0.03(-0.95%)
Jan 22, 2019 3.540 3.540 3.434 3.507 464,323 -0.05(-1.50%)
Jan 18, 2019 3.554 3.580 3.534 3.560 1,514,660 +0.01(+0.38%)
Jan 17, 2019 3.494 3.547 3.487 3.547 393,530 +0.06(+1.60%)
Jan 16, 2019 3.451 3.524 3.451 3.491 497,286 +0.03(+0.96%)
Jan 15, 2019 3.458 3.485 3.398 3.458 430,998 +0.00(+0.00%)
Jan 14, 2019 3.412 3.465 3.385 3.458 372,368 +0.03(+0.77%)
Jan 11, 2019 3.365 3.445 3.352 3.432 446,111 +0.04(+1.17%)
Jan 10, 2019 3.345 3.418 3.299 3.392 366,822 +0.04(+1.19%)
Jan 09, 2019 3.285 3.365 3.266 3.352 650,863 +0.09(+2.85%)
Jan 08, 2019 3.266 3.312 3.239 3.259 357,766 -0.03(-0.81%)
Jan 07, 2019 3.292 3.312 3.259 3.285 504,725 -0.01(-0.20%)
Jan 04, 2019 3.226 3.302 3.199 3.292 361,137 +0.07(+2.27%)
Jan 03, 2019 3.239 3.292 3.139 3.219 547,813 -0.03(-1.02%)
Jan 02, 2019 3.272 3.272 3.166 3.252 534,591 -0.03(-1.01%)
Dec 31, 2018 3.279 3.305 3.226 3.285 297,407 +0.01(+0.20%)
Dec 28, 2018 3.226 3.319 3.186 3.279 526,565 +0.05(+1.65%)
Dec 27, 2018 3.133 3.239 3.126 3.226 513,992 +0.05(+1.46%)
Dec 26, 2018 3.126 3.186 3.080 3.179 540,980 +0.06(+1.91%)
Dec 24, 2018 3.126 3.159 3.080 3.120 312,021 -0.02(-0.63%)
Dec 21, 2018 3.113 3.179 3.113 3.139 564,984 +0.01(+0.42%)
Dec 20, 2018 3.126 3.153 3.106 3.126 315,726 +0.00(+0.00%)
Dec 19, 2018 3.133 3.187 3.090 3.126 519,051 +0.00(+0.00%)
Dec 18, 2018 3.219 3.219 3.126 3.126 411,353 -0.09(-2.89%)
Dec 17, 2018 3.219 3.239 3.166 3.219 616,387 -0.01(-0.21%)
Dec 14, 2018 3.193 3.239 3.159 3.226 339,442 +0.01(+0.41%)
Dec 13, 2018 3.199 3.219 3.179 3.212 309,016 +0.01(+0.42%)
Dec 12, 2018 3.206 3.252 3.199 3.199 370,019 +0.01(+0.21%)
Dec 11, 2018 3.199 3.212 3.159 3.193 447,886 +0.00(+0.00%)
Dec 10, 2018 3.186 3.219 3.159 3.193 500,762 -0.01(-0.41%)
Dec 07, 2018 3.166 3.226 3.159 3.206 788,567 +0.03(+0.84%)
Dec 06, 2018 3.166 3.212 3.106 3.179 843,672 -0.03(-0.83%)
Dec 04, 2018 3.186 3.252 3.166 3.206 421,704 +0.01(+0.21%)
Dec 03, 2018 3.193 3.246 3.186 3.199 469,250 +0.01(+0.21%)
Nov 30, 2018 3.173 3.226 3.153 3.193 575,078 +0.00(+0.00%)
Nov 29, 2018 3.166 3.211 3.133 3.193 333,063 +0.04(+1.26%)
Nov 28, 2018 3.133 3.153 3.083 3.153 436,160 +0.03(+0.85%)
Nov 27, 2018 3.173 3.173 3.100 3.126 552,604 -0.05(-1.46%)
Nov 26, 2018 3.173 3.199 3.139 3.173 372,892 -0.01(-0.21%)
Nov 23, 2018 3.199 3.206 3.166 3.179 322,718 -0.05(-1.44%)
Nov 21, 2018 3.226 3.226 3.226 0 +0.10(+3.18%)
Nov 20, 2018 3.053 3.173 3.053 3.126 460,415 +0.04(+1.29%)
Nov 19, 2018 3.053 3.113 3.053 3.086 429,062 +0.00(+0.00%)
Nov 16, 2018 3.033 3.100 3.007 3.086 570,709 +0.04(+1.31%)
Nov 15, 2018 2.954 3.093 2.954 3.047 544,421 +0.07(+2.46%)
Nov 14, 2018 2.947 2.993 2.940 2.974 658,968 +0.03(+0.90%)
Nov 13, 2018 2.960 2.974 2.927 2.947 1,288,374 -0.04(-1.33%)
Nov 12, 2018 2.993 3.027 2.967 2.987 856,915 -0.03(-0.88%)
Nov 09, 2018 3.093 3.093 2.980 3.013 1,911,755 -0.09(-2.78%)
Nov 08, 2018 3.133 3.153 3.080 3.100 582,965 -0.05(-1.68%)
Nov 07, 2018 3.020 3.159 2.993 3.153 2,846,608 +0.15(+4.86%)
Nov 06, 2018 2.987 3.020 2.960 3.007 3,139,055 -0.01(-0.22%)
Nov 05, 2018 2.894 3.060 2.887 3.013 2,103,868 +0.12(+4.13%)
Nov 02, 2018 2.887 2.940 2.874 2.894 1,697,363 +0.03(+0.93%)
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.