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 )

3.130 -0.030 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2016 3.578 3.715 3.533 3.682 2,861,357 +0.08(+2.16%)
May 27, 2016 3.598 3.604 3.604 3.604 768,966 +0.01(+0.18%)
May 26, 2016 3.611 3.630 3.572 3.598 1,467,511 -0.01(-0.36%)
May 25, 2016 3.462 3.676 3.462 3.611 1,000,286 +0.14(+3.92%)
May 24, 2016 3.384 3.611 3.384 3.475 1,711,245 +0.03(+0.94%)
May 23, 2016 3.553 3.553 3.403 3.442 854,022 -0.07(-2.03%)
May 20, 2016 3.494 3.588 3.475 3.514 444,542 -0.02(-0.55%)
May 19, 2016 3.449 3.566 3.449 3.533 634,832 +0.00(+0.00%)
May 18, 2016 3.689 3.728 3.533 3.533 704,467 -0.12(-3.20%)
May 17, 2016 3.488 3.669 3.455 3.650 1,012,855 +0.05(+1.44%)
May 16, 2016 3.598 3.747 3.455 3.598 1,612,385 -0.06(-1.77%)
May 13, 2016 3.715 3.818 3.630 3.663 372,295 -0.08(-2.07%)
May 12, 2016 3.759 3.816 3.727 3.740 230,113 -0.01(-0.17%)
May 11, 2016 3.715 3.816 3.680 3.746 688,998 +0.02(+0.51%)
May 10, 2016 3.727 3.778 3.712 3.727 1,280,272 +0.00(+0.00%)
May 09, 2016 3.696 3.803 3.671 3.727 724,230 -0.04(-1.01%)
May 06, 2016 3.803 3.898 3.759 3.765 626,020 -0.04(-1.00%)
May 05, 2016 3.797 3.892 3.778 3.803 2,319,364 -0.01(-0.33%)
May 04, 2016 3.854 3.885 3.683 3.816 4,812,856 -0.10(-2.58%)
May 03, 2016 3.866 3.949 3.810 3.917 698,373 +0.04(+0.98%)
May 02, 2016 3.968 3.974 3.816 3.879 598,745 -0.15(-3.61%)
Apr 29, 2016 3.791 4.088 3.746 4.024 2,065,285 +0.16(+4.26%)
Apr 28, 2016 3.879 3.955 3.734 3.860 379,764 -0.04(-1.13%)
Apr 27, 2016 4.208 4.208 3.601 3.904 717,364 -0.10(-2.52%)
Apr 26, 2016 4.050 4.075 3.949 4.005 33,290 -0.09(-2.16%)
Apr 25, 2016 4.208 4.208 4.024 4.094 56,026 -0.14(-3.28%)
Apr 22, 2016 4.163 4.302 4.138 4.233 56,607 +0.09(+2.29%)
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.