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, 2019 3.361 3.450 3.338 3.435 431,711 +0.05(+1.55%)
May 30, 2019 3.338 3.450 3.331 3.383 946,204 +0.04(+1.34%)
May 29, 2019 3.263 3.376 3.211 3.338 2,958,490 +0.07(+2.29%)
May 28, 2019 3.316 3.338 3.256 3.263 1,038,367 -0.04(-1.13%)
May 24, 2019 3.271 3.346 3.271 3.301 243,975 +0.05(+1.61%)
May 23, 2019 3.241 3.301 3.226 3.249 309,466 -0.02(-0.68%)
May 22, 2019 3.278 3.347 3.234 3.271 302,317 +0.00(+0.00%)
May 21, 2019 3.271 3.323 3.211 3.271 285,715 +0.01(+0.23%)
May 20, 2019 3.256 3.293 3.245 3.263 367,406 +0.01(+0.46%)
May 17, 2019 3.263 3.309 3.234 3.249 1,204,212 -0.04(-1.36%)
May 16, 2019 3.308 3.323 3.275 3.293 506,231 -0.01(-0.45%)
May 15, 2019 3.249 3.316 3.226 3.308 201,213 +0.03(+0.91%)
May 14, 2019 3.278 3.323 3.211 3.278 433,268 +0.01(+0.23%)
May 13, 2019 3.293 3.383 3.234 3.271 309,592 -0.07(-2.23%)
May 10, 2019 3.316 3.390 3.293 3.346 310,928 +0.01(+0.45%)
May 09, 2019 3.286 3.346 3.241 3.331 269,614 -0.00(-0.02%)
May 08, 2019 3.417 3.439 3.274 3.331 463,702 -0.04(-1.27%)
May 07, 2019 3.453 3.460 3.374 3.374 178,587 -0.11(-3.09%)
May 06, 2019 3.468 3.525 3.425 3.482 175,054 -0.04(-1.02%)
May 03, 2019 3.532 3.554 3.478 3.518 201,131 -0.01(-0.20%)
May 02, 2019 3.589 3.589 3.518 3.525 530,931 -0.06(-1.60%)
May 01, 2019 3.597 3.618 3.575 3.582 208,660 -0.02(-0.60%)
Apr 30, 2019 3.539 3.604 3.446 3.604 654,005 +0.07(+2.03%)
Apr 29, 2019 3.632 3.661 3.525 3.532 287,339 -0.10(-2.76%)
Apr 26, 2019 3.604 3.654 3.604 3.632 121,991 +0.02(+0.60%)
Apr 25, 2019 3.668 3.668 3.604 3.611 300,715 -0.04(-1.18%)
Apr 24, 2019 3.683 3.690 3.618 3.654 915,054 -0.02(-0.58%)
Apr 23, 2019 3.654 3.697 3.647 3.675 234,619 +0.01(+0.39%)
Apr 22, 2019 3.718 3.733 3.654 3.661 96,127 -0.08(-2.11%)
Apr 18, 2019 3.747 3.761 3.726 3.740 98,821 -0.01(-0.38%)
Apr 17, 2019 3.740 3.772 3.733 3.754 294,508 +0.01(+0.19%)
Apr 16, 2019 3.733 3.768 3.690 3.747 208,165 +0.02(+0.58%)
Apr 15, 2019 3.747 3.790 3.711 3.726 431,876 -0.01(-0.38%)
Apr 12, 2019 3.704 3.768 3.640 3.740 209,227 +0.04(+0.97%)
Apr 11, 2019 3.740 3.754 3.693 3.704 221,725 -0.06(-1.52%)
Apr 10, 2019 3.747 3.776 3.711 3.761 166,745 +0.01(+0.38%)
Apr 09, 2019 3.704 3.768 3.683 3.747 369,894 +0.03(+0.77%)
Apr 08, 2019 3.754 3.783 3.711 3.718 462,353 -0.04(-0.95%)
Apr 05, 2019 3.740 3.783 3.740 3.754 480,008 +0.01(+0.38%)
Apr 04, 2019 3.718 3.761 3.683 3.740 352,482 +0.02(+0.58%)
Apr 03, 2019 3.704 3.754 3.704 3.718 452,629 +0.01(+0.39%)
Apr 02, 2019 3.761 3.761 3.704 3.704 845,421 -0.05(-1.34%)
Apr 01, 2019 3.718 3.797 3.690 3.754 429,886 +0.04(+1.16%)
Mar 29, 2019 3.597 3.772 3.589 3.711 2,535,574 +0.13(+3.60%)
Mar 28, 2019 3.604 3.686 3.582 3.582 618,393 -0.02(-0.60%)
Mar 27, 2019 3.640 3.640 3.589 3.604 431,709 -0.06(-1.76%)
Mar 26, 2019 3.718 3.718 3.611 3.668 287,779 -0.04(-1.16%)
Mar 25, 2019 3.575 3.711 3.568 3.711 639,609 +0.16(+4.44%)
Mar 22, 2019 3.647 3.647 3.543 3.554 268,687 -0.12(-3.31%)
Mar 21, 2019 3.683 3.711 3.647 3.675 164,153 -0.01(-0.19%)
Mar 20, 2019 3.718 3.733 3.661 3.683 207,718 -0.04(-0.96%)
Mar 19, 2019 3.733 3.747 3.683 3.718 132,855 -0.01(-0.19%)
Mar 18, 2019 3.683 3.726 3.683 3.726 207,143 +0.06(+1.56%)
Mar 15, 2019 3.683 3.785 3.668 3.668 539,608 +0.01(+0.20%)
Mar 14, 2019 3.683 3.690 3.611 3.661 248,157 -0.01(-0.39%)
Mar 13, 2019 3.697 3.740 3.661 3.675 112,587 -0.02(-0.58%)
Mar 12, 2019 3.704 3.726 3.661 3.697 166,026 -0.01(-0.19%)
Mar 11, 2019 3.690 3.733 3.675 3.704 142,352 +0.02(+0.58%)
Mar 08, 2019 3.661 3.690 3.632 3.683 126,876 +0.00(+0.00%)
Mar 07, 2019 3.704 3.747 3.661 3.683 221,560 -0.02(-0.58%)
Mar 06, 2019 3.761 3.797 3.668 3.704 250,611 -0.05(-1.34%)
Mar 05, 2019 3.740 3.768 3.718 3.754 195,875 +0.01(+0.19%)
Mar 04, 2019 3.726 3.776 3.697 3.747 233,103 +0.03(+0.77%)
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.