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 (%)
Oct 31, 2016 2.980 3.040 2.956 3.004 345,742 +0.01(+0.20%)
Oct 28, 2016 2.938 3.016 2.919 2.998 1,657,242 +0.04(+1.22%)
Oct 27, 2016 2.974 2.980 2.925 2.962 348,096 -0.02(-0.81%)
Oct 26, 2016 3.010 3.034 2.956 2.986 1,371,027 -0.03(-1.00%)
Oct 25, 2016 3.034 3.071 2.974 3.016 536,017 -0.03(-0.99%)
Oct 24, 2016 3.077 3.077 2.992 3.046 460,363 -0.02(-0.79%)
Oct 21, 2016 3.028 3.110 2.986 3.071 867,662 +0.04(+1.40%)
Oct 20, 2016 3.095 3.146 3.010 3.028 574,242 -0.07(-2.15%)
Oct 19, 2016 3.101 3.173 3.058 3.095 427,212 -0.01(-0.39%)
Oct 18, 2016 3.101 3.131 3.040 3.107 461,528 +0.04(+1.38%)
Oct 17, 2016 3.040 3.120 2.992 3.065 446,281 +0.00(+0.00%)
Oct 14, 2016 3.004 3.083 2.974 3.065 1,148,617 +0.07(+2.22%)
Oct 13, 2016 2.992 3.040 2.980 2.998 743,302 -0.01(-0.20%)
Oct 12, 2016 2.950 3.040 2.938 3.004 288,428 +0.07(+2.26%)
Oct 11, 2016 2.901 3.010 2.901 2.938 373,913 +0.01(+0.21%)
Oct 10, 2016 2.968 2.974 2.919 2.932 179,296 -0.03(-1.02%)
Oct 07, 2016 2.919 3.004 2.889 2.962 791,939 +0.02(+0.82%)
Oct 06, 2016 2.944 2.956 2.901 2.938 610,050 +0.00(+0.00%)
Oct 05, 2016 2.925 2.986 2.913 2.938 419,804 +0.05(+1.89%)
Oct 04, 2016 2.889 2.968 2.853 2.883 521,684 -0.01(-0.42%)
Oct 03, 2016 2.865 2.919 2.793 2.895 597,601 +0.02(+0.84%)
Sep 30, 2016 2.841 2.883 2.732 2.871 2,237,807 +0.02(+0.85%)
Sep 29, 2016 2.938 3.009 2.817 2.847 694,386 -0.11(-3.88%)
Sep 28, 2016 2.968 2.999 2.950 2.962 416,812 +0.01(+0.41%)
Sep 27, 2016 3.022 3.022 2.938 2.950 303,488 -0.07(-2.20%)
Sep 26, 2016 3.125 3.155 2.992 3.016 580,923 -0.11(-3.67%)
Sep 23, 2016 3.155 3.197 3.113 3.131 523,443 -0.04(-1.14%)
Sep 22, 2016 3.167 3.186 3.125 3.167 246,051 -0.01(-0.19%)
Sep 21, 2016 3.083 3.179 3.052 3.173 373,480 +0.08(+2.54%)
Sep 20, 2016 2.998 3.125 2.992 3.095 469,542 +0.08(+2.81%)
Sep 19, 2016 3.046 3.083 2.950 3.010 561,860 -0.04(-1.39%)
Sep 16, 2016 3.058 3.107 2.998 3.052 478,851 -0.01(-0.39%)
Sep 15, 2016 3.095 3.155 3.028 3.065 709,633 -0.02(-0.59%)
Sep 14, 2016 3.143 3.143 3.083 3.083 327,125 -0.05(-1.54%)
Sep 13, 2016 3.161 3.173 3.110 3.131 545,668 -0.08(-2.45%)
Sep 12, 2016 3.179 3.222 3.113 3.210 269,351 +0.04(+1.14%)
Sep 09, 2016 3.216 3.246 3.155 3.173 585,105 -0.05(-1.50%)
Sep 08, 2016 3.240 3.258 3.185 3.222 348,121 -0.01(-0.19%)
Sep 07, 2016 3.276 3.276 3.182 3.228 223,621 -0.02(-0.74%)
Sep 06, 2016 3.270 3.276 3.216 3.252 266,379 -0.02(-0.74%)
Sep 02, 2016 3.270 3.276 3.276 3.276 340,810 +0.04(+1.31%)
Sep 01, 2016 3.294 3.312 3.201 3.234 274,913 -0.04(-1.29%)
Aug 31, 2016 3.312 3.330 3.210 3.276 562,239 -0.06(-1.81%)
Aug 30, 2016 3.337 3.349 3.288 3.337 1,683,376 +0.02(+0.73%)
Aug 29, 2016 3.337 3.361 3.282 3.312 237,458 -0.01(-0.18%)
Aug 26, 2016 3.367 3.379 3.276 3.318 409,267 -0.04(-1.26%)
Aug 25, 2016 3.324 3.397 3.258 3.361 429,479 +0.04(+1.28%)
Aug 24, 2016 3.312 3.337 3.270 3.318 1,461,056 +0.02(+0.55%)
Aug 23, 2016 3.312 3.343 3.288 3.300 1,049,929 +0.00(+0.00%)
Aug 22, 2016 3.288 3.318 3.228 3.300 468,617 +0.05(+1.49%)
Aug 19, 2016 3.276 3.361 3.252 3.252 813,914 -0.05(-1.47%)
Aug 18, 2016 3.191 3.355 3.191 3.300 1,718,271 +0.11(+3.61%)
Aug 17, 2016 3.343 3.343 3.185 3.185 1,518,019 -0.16(-4.70%)
Aug 16, 2016 3.463 3.512 3.330 3.343 1,580,101 -0.10(-2.98%)
Aug 15, 2016 3.554 3.566 3.409 3.445 1,184,490 -0.09(-2.56%)
Aug 12, 2016 3.627 3.659 3.518 3.536 492,964 -0.07(-1.85%)
Aug 11, 2016 3.609 3.645 3.572 3.602 204,969 +0.01(+0.17%)
Aug 10, 2016 3.627 3.627 3.572 3.596 545,303 -0.01(-0.17%)
Aug 09, 2016 3.645 3.645 3.578 3.602 446,382 -0.02(-0.50%)
Aug 08, 2016 3.572 3.675 3.536 3.621 1,840,996 +0.05(+1.35%)
Aug 05, 2016 3.542 3.578 3.536 3.572 968,512 +0.02(+0.51%)
Aug 04, 2016 3.536 3.572 3.512 3.554 210,081 +0.01(+0.17%)
Aug 03, 2016 3.457 3.560 3.451 3.548 236,448 +0.07(+2.09%)
Aug 02, 2016 3.415 3.488 3.415 3.476 284,826 +0.01(+0.35%)
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.