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 )

2.805 +0.085 (+3.12%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 18, 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 3.808 3.853 3.792 3.808 318,399 -0.01(-0.17%)
Sep 28, 2017 3.764 3.834 3.764 3.815 482,331 +0.05(+1.35%)
Sep 27, 2017 3.777 3.815 3.764 3.764 357,519 -0.04(-1.00%)
Sep 26, 2017 3.777 3.834 3.764 3.802 573,235 +0.04(+1.18%)
Sep 25, 2017 3.745 3.796 3.732 3.758 435,276 +0.03(+0.85%)
Sep 22, 2017 3.796 3.827 3.726 3.726 403,201 -0.06(-1.68%)
Sep 21, 2017 3.789 3.808 3.726 3.789 373,772 +0.03(+0.67%)
Sep 20, 2017 3.719 3.802 3.719 3.764 441,563 +0.07(+1.89%)
Sep 19, 2017 3.726 3.764 3.662 3.694 113,558 -0.04(-1.19%)
Sep 18, 2017 3.726 3.738 3.694 3.738 144,420 +0.02(+0.51%)
Sep 15, 2017 3.713 3.761 3.669 3.719 287,482 +0.01(+0.34%)
Sep 14, 2017 3.707 3.745 3.656 3.707 170,284 -0.01(-0.17%)
Sep 13, 2017 3.726 3.738 3.612 3.713 428,862 -0.01(-0.34%)
Sep 12, 2017 3.770 3.783 3.726 3.726 158,997 -0.03(-0.84%)
Sep 11, 2017 3.758 3.796 3.726 3.758 193,713 +0.03(+0.85%)
Sep 08, 2017 3.738 3.777 3.707 3.726 215,829 -0.03(-0.68%)
Sep 07, 2017 3.738 3.777 3.675 3.751 378,130 +0.03(+0.68%)
Sep 06, 2017 3.700 3.764 3.688 3.726 168,086 +0.03(+0.86%)
Sep 05, 2017 3.758 3.808 3.694 3.694 537,511 -0.06(-1.69%)
Sep 01, 2017 3.719 3.808 3.707 3.758 221,182 +0.04(+1.02%)
Aug 31, 2017 3.726 3.796 3.681 3.719 255,336 +0.01(+0.34%)
Aug 30, 2017 3.745 3.853 3.694 3.707 366,399 -0.11(-2.83%)
Aug 29, 2017 3.681 3.853 3.681 3.815 825,722 +0.10(+2.56%)
Aug 28, 2017 3.624 3.764 3.624 3.719 764,134 +0.17(+4.83%)
Aug 25, 2017 3.523 3.567 3.523 3.548 213,492 +0.01(+0.36%)
Aug 24, 2017 3.529 3.542 3.497 3.535 588,045 +0.02(+0.54%)
Aug 23, 2017 3.523 3.529 3.485 3.516 369,979 +0.01(+0.18%)
Aug 22, 2017 3.523 3.529 3.504 3.510 99,485 -0.01(-0.18%)
Aug 21, 2017 3.516 3.535 3.491 3.516 185,581 +0.01(+0.36%)
Aug 18, 2017 3.542 3.542 3.485 3.504 202,959 -0.03(-0.72%)
Aug 17, 2017 3.573 3.586 3.523 3.529 369,561 -0.04(-1.07%)
Aug 16, 2017 3.535 3.592 3.535 3.567 238,348 +0.04(+1.08%)
Aug 15, 2017 3.510 3.554 3.494 3.529 90,769 +0.03(+0.72%)
Aug 14, 2017 3.459 3.535 3.446 3.504 255,459 +0.03(+0.73%)
Aug 11, 2017 3.472 3.504 3.421 3.478 239,670 +0.02(+0.55%)
Aug 10, 2017 3.466 3.478 3.440 3.459 225,866 +0.00(+0.00%)
Aug 09, 2017 3.466 3.485 3.408 3.459 269,771 -0.01(-0.37%)
Aug 08, 2017 3.459 3.491 3.434 3.472 247,857 +0.02(+0.55%)
Aug 07, 2017 3.459 3.491 3.426 3.453 231,463 -0.01(-0.18%)
Aug 04, 2017 3.466 3.472 3.419 3.459 330,455 +0.01(+0.37%)
Aug 03, 2017 3.472 3.491 3.421 3.446 338,839 -0.03(-0.73%)
Aug 02, 2017 3.466 3.491 3.434 3.472 290,396 +0.01(+0.37%)
Aug 01, 2017 3.485 3.491 3.408 3.459 201,663 -0.01(-0.37%)
Jul 31, 2017 3.535 3.567 3.453 3.472 1,835,200 -0.06(-1.62%)
Jul 28, 2017 3.554 3.554 3.453 3.529 362,879 -0.01(-0.36%)
Jul 27, 2017 3.586 3.599 3.504 3.542 517,541 -0.05(-1.41%)
Jul 26, 2017 3.618 3.618 3.542 3.592 343,565 +0.00(+0.00%)
Jul 25, 2017 3.637 3.713 3.580 3.592 381,001 -0.04(-1.05%)
Jul 24, 2017 3.618 3.643 3.586 3.631 400,373 +0.03(+0.70%)
Jul 21, 2017 3.612 3.631 3.561 3.605 741,979 +0.02(+0.53%)
Jul 20, 2017 3.650 3.650 3.567 3.586 225,742 -0.01(-0.35%)
Jul 19, 2017 3.694 3.694 3.586 3.599 361,723 -0.08(-2.24%)
Jul 18, 2017 3.662 3.694 3.618 3.681 376,474 +0.01(+0.35%)
Jul 17, 2017 3.637 3.669 3.615 3.669 259,274 +0.03(+0.87%)
Jul 14, 2017 3.637 3.681 3.624 3.637 788,134 +0.01(+0.35%)
Jul 13, 2017 3.580 3.637 3.567 3.624 410,011 +0.04(+1.06%)
Jul 12, 2017 3.586 3.603 3.570 3.586 405,462 +0.01(+0.36%)
Jul 11, 2017 3.573 3.624 3.542 3.573 227,779 +0.00(+0.00%)
Jul 10, 2017 3.510 3.592 3.510 3.573 300,327 +0.07(+1.99%)
Jul 07, 2017 3.523 3.542 3.491 3.504 453,110 +0.01(+0.36%)
Jul 06, 2017 3.510 3.516 3.453 3.491 817,422 -0.02(-0.54%)
Jul 05, 2017 3.491 3.516 3.466 3.510 282,390 +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.