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 (%)
Sep 30, 2019 2.949 3.005 2.838 2.921 3,241,108 -0.01(-0.24%)
Sep 27, 2019 2.963 3.064 2.928 2.928 1,171,623 -0.03(-1.17%)
Sep 26, 2019 2.956 3.025 2.894 2.963 749,132 -0.01(-0.23%)
Sep 25, 2019 2.921 2.977 2.908 2.970 335,848 +0.01(+0.47%)
Sep 24, 2019 3.032 3.060 2.956 2.956 950,144 -0.07(-2.29%)
Sep 23, 2019 3.081 3.081 3.018 3.025 532,574 -0.08(-2.68%)
Sep 20, 2019 3.102 3.130 3.053 3.109 299,607 +0.01(+0.22%)
Sep 19, 2019 3.088 3.164 3.077 3.102 163,638 +0.01(+0.45%)
Sep 18, 2019 3.143 3.143 3.074 3.088 99,871 -0.04(-1.33%)
Sep 17, 2019 3.123 3.136 3.102 3.130 131,168 -0.01(-0.44%)
Sep 16, 2019 3.088 3.164 3.088 3.143 197,057 +0.03(+1.12%)
Sep 13, 2019 3.081 3.150 3.073 3.109 396,305 +0.01(+0.22%)
Sep 12, 2019 3.095 3.150 3.074 3.102 331,152 -0.01(-0.22%)
Sep 11, 2019 3.025 3.123 2.984 3.109 313,373 +0.07(+2.28%)
Sep 10, 2019 2.963 3.039 2.942 3.039 262,141 +0.06(+1.86%)
Sep 09, 2019 2.991 2.991 2.925 2.984 239,910 +0.01(+0.23%)
Sep 06, 2019 2.942 3.025 2.921 2.977 362,007 +0.01(+0.47%)
Sep 05, 2019 2.963 3.032 2.907 2.963 216,355 +0.06(+1.91%)
Sep 04, 2019 2.873 2.942 2.873 2.907 258,124 +0.04(+1.45%)
Sep 03, 2019 2.963 2.963 2.866 2.866 317,767 -0.08(-2.82%)
Aug 30, 2019 2.894 2.963 2.880 2.949 284,907 +0.04(+1.43%)
Aug 29, 2019 2.810 2.923 2.810 2.907 353,985 +0.08(+2.95%)
Aug 28, 2019 2.831 2.848 2.762 2.824 275,933 -0.03(-0.97%)
Aug 27, 2019 2.803 2.859 2.776 2.852 356,670 +0.08(+3.01%)
Aug 26, 2019 2.810 2.845 2.769 2.769 243,638 +0.01(+0.25%)
Aug 23, 2019 2.817 2.873 2.762 2.762 204,926 -0.08(-2.69%)
Aug 22, 2019 2.907 2.935 2.824 2.838 269,222 -0.08(-2.85%)
Aug 21, 2019 2.907 2.949 2.894 2.921 146,648 -0.01(-0.47%)
Aug 20, 2019 2.887 2.935 2.876 2.935 254,266 +0.03(+1.20%)
Aug 19, 2019 2.928 2.949 2.887 2.901 148,848 -0.03(-0.95%)
Aug 16, 2019 2.859 2.963 2.859 2.928 237,351 +0.08(+2.68%)
Aug 15, 2019 2.873 2.921 2.852 2.852 222,913 -0.03(-0.96%)
Aug 14, 2019 2.907 3.005 2.880 2.880 197,533 -0.06(-2.12%)
Aug 13, 2019 2.866 2.991 2.866 2.942 275,759 +0.06(+2.17%)
Aug 12, 2019 2.949 2.963 2.880 2.880 352,677 -0.10(-3.26%)
Aug 09, 2019 2.984 3.105 2.914 2.977 612,184 +0.00(+0.00%)
Aug 08, 2019 2.977 3.005 2.946 2.977 294,380 -0.01(-0.46%)
Aug 07, 2019 2.935 2.991 2.921 2.991 331,935 +0.03(+0.94%)
Aug 06, 2019 2.914 2.977 2.892 2.963 322,095 +0.09(+3.14%)
Aug 05, 2019 3.018 3.039 2.873 2.873 171,218 -0.17(-5.48%)
Aug 02, 2019 3.067 3.095 3.032 3.039 182,444 -0.06(-1.79%)
Aug 01, 2019 3.178 3.192 3.060 3.095 613,884 -0.10(-3.04%)
Jul 31, 2019 3.088 3.213 3.018 3.192 1,791,634 +0.08(+2.45%)
Jul 30, 2019 3.074 3.134 3.039 3.116 1,097,038 +0.01(+0.45%)
Jul 29, 2019 3.102 3.143 3.060 3.102 263,806 -0.01(-0.22%)
Jul 26, 2019 3.081 3.136 3.064 3.109 236,486 +0.02(+0.67%)
Jul 25, 2019 3.123 3.123 3.053 3.088 167,256 -0.01(-0.45%)
Jul 24, 2019 3.136 3.136 3.095 3.102 129,316 -0.01(-0.45%)
Jul 23, 2019 3.157 3.178 3.081 3.116 242,662 -0.06(-1.75%)
Jul 22, 2019 3.150 3.192 3.130 3.171 257,182 +0.01(+0.44%)
Jul 19, 2019 3.206 3.206 3.157 3.157 174,518 -0.05(-1.52%)
Jul 18, 2019 3.220 3.247 3.199 3.206 238,098 -0.03(-1.07%)
Jul 17, 2019 3.247 3.254 3.213 3.241 115,715 -0.01(-0.43%)
Jul 16, 2019 3.268 3.268 3.206 3.254 262,149 -0.03(-0.85%)
Jul 15, 2019 3.254 3.296 3.247 3.282 183,593 +0.03(+0.85%)
Jul 12, 2019 3.241 3.275 3.234 3.254 141,661 +0.00(+0.00%)
Jul 11, 2019 3.241 3.261 3.227 3.254 141,548 +0.00(+0.00%)
Jul 10, 2019 3.254 3.296 3.220 3.254 123,170 +0.00(+0.00%)
Jul 09, 2019 3.227 3.254 3.178 3.254 448,427 +0.01(+0.21%)
Jul 08, 2019 3.241 3.296 3.213 3.247 524,754 -0.01(-0.43%)
Jul 05, 2019 3.296 3.296 3.213 3.261 349,325 -0.02(-0.63%)
Jul 03, 2019 3.213 3.317 3.199 3.282 273,522 +0.07(+2.16%)
Jul 02, 2019 3.268 3.296 3.213 3.213 375,078 -0.06(-1.91%)
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.