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 (%)
Feb 28, 2023 1.773 1.821 1.752 1.756 329,242 +0.00(+0.00%)
Feb 27, 2023 1.773 1.814 1.756 1.756 248,648 -0.01(-0.47%)
Feb 24, 2023 1.789 1.822 1.761 1.765 485,590 -0.05(-2.73%)
Feb 23, 2023 1.822 1.860 1.814 1.814 372,713 +0.00(+0.00%)
Feb 22, 2023 1.798 1.880 1.798 1.814 313,268 +0.02(+0.92%)
Feb 21, 2023 1.814 1.839 1.781 1.798 336,796 -0.01(-0.46%)
Feb 17, 2023 1.855 1.864 1.806 1.806 244,320 -0.04(-2.23%)
Feb 16, 2023 1.773 1.880 1.756 1.847 535,756 +0.07(+3.70%)
Feb 15, 2023 1.822 1.822 1.765 1.781 521,939 -0.03(-1.82%)
Feb 14, 2023 1.814 1.831 1.798 1.814 391,689 +0.02(+0.92%)
Feb 13, 2023 1.839 1.880 1.798 1.798 474,537 -0.06(-3.11%)
Feb 10, 2023 1.814 1.864 1.814 1.855 231,711 +0.07(+3.69%)
Feb 09, 2023 1.806 1.822 1.765 1.789 257,904 -0.01(-0.46%)
Feb 08, 2023 1.806 1.818 1.781 1.798 232,379 -0.02(-0.91%)
Feb 07, 2023 1.773 1.822 1.773 1.814 366,800 +0.07(+3.77%)
Feb 06, 2023 1.831 1.831 1.748 1.748 279,417 -0.08(-4.50%)
Feb 03, 2023 1.888 1.888 1.822 1.831 295,591 -0.07(-3.48%)
Feb 02, 2023 1.897 1.938 1.880 1.897 334,026 +0.02(+1.32%)
Feb 01, 2023 1.855 1.895 1.839 1.872 496,207 +0.01(+0.44%)
Jan 31, 2023 1.864 1.905 1.864 1.864 274,931 -0.01(-0.44%)
Jan 30, 2023 1.888 1.888 1.839 1.872 441,450 -0.02(-0.87%)
Jan 27, 2023 1.855 1.905 1.855 1.888 241,229 +0.01(+0.44%)
Jan 26, 2023 1.905 1.905 1.843 1.880 245,996 -0.01(-0.44%)
Jan 25, 2023 1.822 1.888 1.822 1.888 209,057 +0.02(+0.88%)
Jan 24, 2023 1.905 1.930 1.855 1.872 361,335 -0.02(-0.87%)
Jan 23, 2023 1.814 1.905 1.814 1.888 573,365 +0.12(+6.51%)
Jan 20, 2023 1.765 1.831 1.740 1.773 599,971 +0.02(+1.42%)
Jan 19, 2023 1.732 1.806 1.732 1.748 622,022 +0.00(+0.03%)
Jan 18, 2023 1.797 1.797 1.740 1.748 511,134 -0.01(-0.47%)
Jan 17, 2023 1.789 1.829 1.748 1.756 455,287 -0.03(-1.83%)
Jan 13, 2023 1.797 1.813 1.780 1.789 244,704 -0.02(-1.35%)
Jan 12, 2023 1.805 1.846 1.780 1.813 460,566 +0.00(+0.00%)
Jan 11, 2023 1.748 1.854 1.715 1.813 568,337 +0.07(+4.23%)
Jan 10, 2023 1.821 1.821 1.740 1.740 276,195 -0.07(-4.05%)
Jan 09, 2023 1.756 1.821 1.756 1.813 307,467 +0.06(+3.26%)
Jan 06, 2023 1.748 1.812 1.748 1.756 350,749 +0.02(+1.42%)
Jan 05, 2023 1.650 1.746 1.650 1.731 464,958 +0.07(+3.92%)
Jan 04, 2023 1.731 1.764 1.654 1.666 787,452 -0.07(-3.77%)
Jan 03, 2023 1.846 1.854 1.731 1.731 282,720 -0.11(-5.78%)
Dec 30, 2022 1.797 1.862 1.797 1.838 526,981 +0.02(+1.35%)
Dec 29, 2022 1.789 1.829 1.772 1.813 463,359 +0.04(+2.30%)
Dec 28, 2022 1.797 1.817 1.764 1.772 522,877 -0.02(-1.36%)
Dec 27, 2022 1.829 1.829 1.780 1.797 244,941 -0.02(-1.35%)
Dec 23, 2022 1.772 1.829 1.748 1.821 628,801 +0.05(+2.76%)
Dec 22, 2022 1.797 1.805 1.691 1.772 607,799 -0.02(-1.36%)
Dec 21, 2022 1.780 1.801 1.760 1.797 1,044,537 +0.03(+1.85%)
Dec 20, 2022 1.666 1.768 1.666 1.764 501,209 +0.08(+4.85%)
Dec 19, 2022 1.666 1.707 1.650 1.682 516,841 +0.00(+0.00%)
Dec 16, 2022 1.584 1.682 1.584 1.682 5,214,563 +0.05(+3.00%)
Dec 15, 2022 1.650 1.686 1.609 1.633 1,100,054 -0.05(-2.91%)
Dec 14, 2022 1.723 1.748 1.654 1.682 1,007,692 -0.04(-2.37%)
Dec 13, 2022 1.731 1.780 1.711 1.723 1,511,107 +0.04(+2.43%)
Dec 12, 2022 1.748 1.768 1.674 1.682 1,764,475 -0.11(-5.94%)
Dec 09, 2022 1.699 1.789 1.666 1.789 948,349 +0.11(+6.83%)
Dec 08, 2022 1.699 1.748 1.662 1.674 533,731 -0.02(-1.44%)
Dec 07, 2022 1.772 1.780 1.682 1.699 585,392 -0.07(-3.70%)
Dec 06, 2022 1.674 1.784 1.674 1.764 1,591,938 +0.13(+8.00%)
Dec 05, 2022 1.691 1.691 1.633 1.633 610,485 -0.05(-2.91%)
Dec 02, 2022 1.682 1.740 1.674 1.682 533,780 -0.03(-1.90%)
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.