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 )

2.940 -0.020 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2020 2.797 2.838 2.752 2.819 1,562,525 +0.00(+0.00%)
Jun 29, 2020 2.871 2.871 2.774 2.819 255,418 -0.02(-0.79%)
Jun 26, 2020 2.886 2.894 2.804 2.841 683,124 -0.08(-2.81%)
Jun 25, 2020 2.826 2.931 2.812 2.924 764,772 +0.10(+3.44%)
Jun 24, 2020 2.797 2.856 2.755 2.826 663,503 +0.03(+1.07%)
Jun 23, 2020 2.819 2.873 2.774 2.797 523,438 -0.01(-0.27%)
Jun 22, 2020 2.774 2.819 2.774 2.804 563,372 +0.04(+1.63%)
Jun 19, 2020 2.894 2.894 2.752 2.759 1,845,694 -0.07(-2.64%)
Jun 18, 2020 2.886 2.924 2.826 2.834 402,169 -0.04(-1.56%)
Jun 17, 2020 2.789 2.924 2.752 2.879 935,950 +0.05(+1.85%)
Jun 16, 2020 2.909 2.961 2.819 2.826 518,844 -0.02(-0.79%)
Jun 15, 2020 2.871 2.886 2.782 2.849 944,073 -0.02(-0.78%)
Jun 12, 2020 2.916 2.961 2.849 2.871 818,064 +0.01(+0.26%)
Jun 11, 2020 2.961 3.043 2.856 2.864 538,987 -0.16(-5.20%)
Jun 10, 2020 3.155 3.178 3.021 3.021 1,021,266 -0.14(-4.49%)
Jun 09, 2020 3.178 3.185 3.086 3.163 658,556 -0.04(-1.17%)
Jun 08, 2020 3.148 3.223 3.116 3.200 518,916 +0.04(+1.42%)
Jun 05, 2020 3.036 3.167 3.036 3.155 535,480 +0.17(+5.76%)
Jun 04, 2020 2.909 2.998 2.909 2.983 481,446 +0.06(+2.05%)
Jun 03, 2020 2.916 3.036 2.890 2.924 1,027,771 -0.03(-1.01%)
Jun 02, 2020 2.826 2.969 2.826 2.954 766,794 +0.10(+3.67%)
Jun 01, 2020 2.789 2.894 2.740 2.849 429,729 +0.07(+2.70%)
May 29, 2020 2.804 2.819 2.677 2.774 1,600,689 +0.01(+0.27%)
May 28, 2020 2.871 2.871 2.759 2.767 395,147 -0.03(-1.07%)
May 27, 2020 2.886 2.894 2.787 2.797 571,282 -0.05(-1.84%)
May 26, 2020 2.767 2.879 2.744 2.849 579,055 +0.13(+4.96%)
May 22, 2020 2.886 2.886 2.711 2.714 836,787 -0.16(-5.47%)
May 21, 2020 2.767 2.871 2.737 2.871 522,646 +0.10(+3.78%)
May 20, 2020 2.744 2.797 2.737 2.767 605,334 +0.03(+1.09%)
May 19, 2020 2.737 2.868 2.714 2.737 3,140,663 +0.03(+1.25%)
May 18, 2020 2.668 2.756 2.658 2.703 1,545,214 +0.09(+3.49%)
May 15, 2020 2.563 2.628 2.563 2.612 515,653 +0.05(+1.91%)
May 14, 2020 2.556 2.605 2.489 2.563 1,681,311 -0.01(-0.27%)
May 13, 2020 2.584 2.626 2.514 2.570 1,268,063 -0.01(-0.54%)
May 12, 2020 2.584 2.710 2.570 2.584 845,394 +0.00(+0.00%)
May 11, 2020 2.563 2.612 2.493 2.584 795,780 +0.01(+0.55%)
May 08, 2020 2.661 2.724 2.563 2.570 709,291 -0.07(-2.65%)
May 07, 2020 2.640 2.703 2.619 2.640 844,043 +0.03(+1.07%)
May 06, 2020 2.633 2.668 2.584 2.612 544,864 -0.02(-0.80%)
May 05, 2020 2.752 2.752 2.609 2.633 1,097,645 -0.04(-1.31%)
May 04, 2020 2.675 2.752 2.630 2.668 908,118 -0.04(-1.30%)
May 01, 2020 2.703 2.766 2.668 2.703 1,142,263 -0.11(-3.74%)
Apr 30, 2020 2.738 2.829 2.731 2.808 640,371 +0.00(+0.00%)
Apr 29, 2020 2.682 2.854 2.682 2.808 1,083,230 +0.11(+4.16%)
Apr 28, 2020 2.521 2.745 2.521 2.696 1,136,441 +0.15(+5.77%)
Apr 27, 2020 2.458 2.612 2.458 2.549 812,730 +0.09(+3.70%)
Apr 24, 2020 2.535 2.570 2.457 2.458 459,675 -0.06(-2.50%)
Apr 23, 2020 2.563 2.584 2.486 2.521 1,138,430 -0.04(-1.64%)
Apr 22, 2020 2.591 2.605 2.556 2.563 612,865 +0.00(+0.00%)
Apr 21, 2020 2.549 2.637 2.538 2.563 927,288 -0.04(-1.35%)
Apr 20, 2020 2.654 2.703 2.598 2.598 1,181,994 -0.09(-3.39%)
Apr 17, 2020 2.752 2.833 2.682 2.689 1,195,242 -0.02(-0.78%)
Apr 16, 2020 2.717 2.805 2.703 2.710 1,373,166 -0.04(-1.53%)
Apr 15, 2020 2.647 2.819 2.612 2.752 1,463,283 +0.01(+0.26%)
Apr 14, 2020 2.710 2.836 2.707 2.745 1,147,429 +0.04(+1.29%)
Apr 13, 2020 2.661 2.781 2.647 2.710 2,480,262 +0.01(+0.26%)
Apr 09, 2020 2.668 2.815 2.644 2.703 1,930,095 +0.05(+1.85%)
Apr 08, 2020 2.584 2.724 2.535 2.654 1,750,987 +0.13(+5.28%)
Apr 07, 2020 2.647 2.733 2.521 2.521 1,997,858 -0.09(-3.49%)
Apr 06, 2020 2.528 2.670 2.528 2.612 1,368,628 +0.14(+5.67%)
Apr 03, 2020 2.472 2.602 2.423 2.472 1,566,238 +0.06(+2.62%)
Apr 02, 2020 2.304 2.507 2.262 2.409 2,200,899 +0.11(+4.88%)
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.