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 )

2.800 +0.030 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
Sep 29, 2017 3.901 3.947 3.885 3.901 310,819 -0.01(-0.17%)
Sep 28, 2017 3.856 3.927 3.856 3.908 470,849 +0.05(+1.35%)
Sep 27, 2017 3.869 3.908 3.856 3.856 349,008 -0.04(-1.00%)
Sep 26, 2017 3.869 3.927 3.856 3.895 559,588 +0.05(+1.18%)
Sep 25, 2017 3.836 3.888 3.823 3.849 424,913 +0.03(+0.85%)
Sep 22, 2017 3.888 3.921 3.817 3.817 393,602 -0.07(-1.68%)
Sep 21, 2017 3.882 3.901 3.817 3.882 364,874 +0.03(+0.67%)
Sep 20, 2017 3.810 3.895 3.810 3.856 431,051 +0.07(+1.89%)
Sep 19, 2017 3.817 3.856 3.752 3.784 110,854 -0.05(-1.19%)
Sep 18, 2017 3.817 3.830 3.784 3.830 140,982 +0.02(+0.51%)
Sep 15, 2017 3.804 3.852 3.758 3.810 280,638 +0.01(+0.34%)
Sep 14, 2017 3.797 3.836 3.745 3.797 166,230 -0.01(-0.17%)
Sep 13, 2017 3.817 3.830 3.700 3.804 418,652 -0.01(-0.34%)
Sep 12, 2017 3.862 3.875 3.817 3.817 155,212 -0.03(-0.84%)
Sep 11, 2017 3.849 3.888 3.817 3.849 189,102 +0.03(+0.85%)
Sep 08, 2017 3.830 3.869 3.797 3.817 210,691 -0.03(-0.68%)
Sep 07, 2017 3.830 3.869 3.765 3.843 369,128 +0.03(+0.68%)
Sep 06, 2017 3.791 3.856 3.778 3.817 164,085 +0.03(+0.86%)
Sep 05, 2017 3.849 3.901 3.784 3.784 524,714 -0.07(-1.69%)
Sep 01, 2017 3.810 3.901 3.797 3.849 215,917 +0.04(+1.02%)
Aug 31, 2017 3.817 3.888 3.771 3.810 249,258 +0.01(+0.34%)
Aug 30, 2017 3.836 3.947 3.784 3.797 357,676 -0.11(-2.83%)
Aug 29, 2017 3.771 3.947 3.771 3.908 806,064 +0.10(+2.56%)
Aug 28, 2017 3.713 3.856 3.713 3.810 745,942 +0.18(+4.83%)
Aug 25, 2017 3.609 3.654 3.609 3.635 208,410 +0.01(+0.36%)
Aug 24, 2017 3.615 3.628 3.583 3.622 574,046 +0.02(+0.54%)
Aug 23, 2017 3.609 3.615 3.570 3.602 361,171 +0.01(+0.18%)
Aug 22, 2017 3.609 3.615 3.589 3.596 97,117 -0.01(-0.18%)
Aug 21, 2017 3.602 3.622 3.576 3.602 181,163 +0.01(+0.36%)
Aug 18, 2017 3.628 3.628 3.570 3.589 198,127 -0.03(-0.72%)
Aug 17, 2017 3.661 3.674 3.609 3.615 360,763 -0.04(-1.07%)
Aug 16, 2017 3.622 3.680 3.622 3.654 232,673 +0.04(+1.08%)
Aug 15, 2017 3.596 3.641 3.579 3.615 88,609 +0.03(+0.72%)
Aug 14, 2017 3.544 3.622 3.531 3.589 249,378 +0.03(+0.73%)
Aug 11, 2017 3.557 3.589 3.505 3.563 233,964 +0.02(+0.55%)
Aug 10, 2017 3.550 3.563 3.524 3.544 220,489 +0.00(+0.00%)
Aug 09, 2017 3.550 3.570 3.492 3.544 263,349 -0.01(-0.37%)
Aug 08, 2017 3.544 3.576 3.518 3.557 241,957 +0.02(+0.55%)
Aug 07, 2017 3.544 3.576 3.509 3.537 225,952 -0.01(-0.18%)
Aug 04, 2017 3.550 3.557 3.503 3.544 322,588 +0.01(+0.37%)
Aug 03, 2017 3.557 3.576 3.505 3.531 330,772 -0.03(-0.73%)
Aug 02, 2017 3.550 3.576 3.518 3.557 283,483 +0.01(+0.37%)
Aug 01, 2017 3.570 3.576 3.492 3.544 196,862 -0.01(-0.37%)
Jul 31, 2017 3.622 3.654 3.537 3.557 1,791,510 -0.06(-1.62%)
Jul 28, 2017 3.641 3.641 3.537 3.615 354,240 -0.01(-0.36%)
Jul 27, 2017 3.674 3.687 3.589 3.628 505,220 -0.05(-1.41%)
Jul 26, 2017 3.706 3.706 3.628 3.680 335,386 +0.00(+0.00%)
Jul 25, 2017 3.726 3.804 3.667 3.680 371,930 -0.04(-1.05%)
Jul 24, 2017 3.706 3.732 3.674 3.719 390,842 +0.03(+0.70%)
Jul 21, 2017 3.700 3.719 3.648 3.693 724,315 +0.02(+0.53%)
Jul 20, 2017 3.739 3.739 3.654 3.674 220,368 -0.01(-0.35%)
Jul 19, 2017 3.784 3.784 3.674 3.687 353,111 -0.08(-2.24%)
Jul 18, 2017 3.752 3.784 3.706 3.771 367,512 +0.01(+0.35%)
Jul 17, 2017 3.726 3.758 3.703 3.758 253,101 +0.03(+0.87%)
Jul 14, 2017 3.726 3.771 3.713 3.726 769,371 +0.01(+0.35%)
Jul 13, 2017 3.667 3.726 3.654 3.713 400,250 +0.04(+1.06%)
Jul 12, 2017 3.674 3.691 3.657 3.674 395,809 +0.01(+0.36%)
Jul 11, 2017 3.661 3.713 3.628 3.661 222,356 +0.00(+0.00%)
Jul 10, 2017 3.596 3.680 3.596 3.661 293,177 +0.07(+1.99%)
Jul 07, 2017 3.609 3.628 3.576 3.589 442,323 +0.01(+0.36%)
Jul 06, 2017 3.596 3.602 3.537 3.576 797,962 -0.02(-0.54%)
Jul 05, 2017 3.576 3.602 3.550 3.596 275,667 +0.02(+0.55%)
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.