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, 2017 3.832 3.860 3.716 3.730 596,054 -0.10(-2.67%)
May 30, 2017 3.798 3.846 3.764 3.832 219,540 +0.02(+0.54%)
May 26, 2017 3.867 3.894 3.764 3.812 331,264 -0.05(-1.24%)
May 25, 2017 3.860 3.938 3.791 3.860 520,881 +0.03(+0.71%)
May 24, 2017 3.798 3.873 3.750 3.832 283,112 +0.05(+1.26%)
May 23, 2017 3.750 3.791 3.668 3.785 264,256 +0.04(+1.09%)
May 22, 2017 3.750 3.791 3.723 3.744 266,131 -0.02(-0.54%)
May 19, 2017 3.696 3.785 3.696 3.764 333,981 +0.08(+2.04%)
May 18, 2017 3.696 3.703 3.621 3.689 188,310 -0.05(-1.28%)
May 17, 2017 3.648 3.880 3.634 3.737 341,643 +0.04(+1.12%)
May 16, 2017 3.709 3.732 3.656 3.695 301,589 -0.01(-0.18%)
May 15, 2017 3.656 3.722 3.636 3.702 383,180 +0.06(+1.62%)
May 12, 2017 3.617 3.676 3.610 3.643 174,379 +0.03(+0.91%)
May 11, 2017 3.577 3.636 3.538 3.610 236,580 +0.04(+1.10%)
May 10, 2017 3.544 3.597 3.485 3.571 422,488 +0.02(+0.55%)
May 09, 2017 3.505 3.564 3.492 3.551 107,927 +0.05(+1.50%)
May 08, 2017 3.558 3.558 3.472 3.499 273,566 -0.06(-1.66%)
May 05, 2017 3.544 3.590 3.472 3.558 199,034 +0.02(+0.56%)
May 04, 2017 3.584 3.590 3.453 3.538 601,387 -0.05(-1.28%)
May 03, 2017 3.650 3.666 3.558 3.584 789,346 -0.05(-1.27%)
May 02, 2017 3.571 3.669 3.558 3.630 394,687 +0.08(+2.22%)
May 01, 2017 3.590 3.590 3.525 3.551 72,954 -0.03(-0.92%)
Apr 28, 2017 3.656 3.689 3.564 3.584 400,786 -0.06(-1.62%)
Apr 27, 2017 3.636 3.715 3.630 3.643 529,405 -0.03(-0.89%)
Apr 26, 2017 3.564 3.702 3.564 3.676 367,039 +0.12(+3.32%)
Apr 25, 2017 3.564 3.610 3.512 3.558 437,113 -0.02(-0.55%)
Apr 24, 2017 3.531 3.597 3.485 3.577 485,145 +0.07(+1.87%)
Apr 21, 2017 3.531 3.558 3.482 3.512 480,241 -0.03(-0.93%)
Apr 20, 2017 3.623 3.623 3.512 3.544 488,979 -0.07(-1.82%)
Apr 19, 2017 3.610 3.643 3.577 3.610 136,522 +0.00(+0.00%)
Apr 18, 2017 3.709 3.709 3.590 3.610 140,393 -0.10(-2.65%)
Apr 17, 2017 3.636 3.755 3.625 3.709 470,280 +0.08(+2.17%)
Apr 13, 2017 3.676 3.722 3.617 3.630 95,300 -0.04(-1.07%)
Apr 12, 2017 3.682 3.709 3.643 3.669 868,360 -0.01(-0.36%)
Apr 11, 2017 3.663 3.695 3.623 3.682 723,857 +0.01(+0.36%)
Apr 10, 2017 3.695 3.695 3.630 3.669 160,514 -0.01(-0.36%)
Apr 07, 2017 3.702 3.702 3.659 3.682 173,500 -0.02(-0.53%)
Apr 06, 2017 3.663 3.728 3.663 3.702 328,179 +0.05(+1.26%)
Apr 05, 2017 3.630 3.715 3.597 3.656 1,441,309 +0.04(+1.09%)
Apr 04, 2017 3.676 3.679 3.598 3.617 832,587 -0.07(-1.78%)
Apr 03, 2017 3.610 3.686 3.564 3.682 310,817 +0.07(+2.00%)
Mar 31, 2017 3.630 3.630 3.564 3.610 356,243 +0.00(+0.00%)
Mar 30, 2017 3.544 3.623 3.544 3.610 165,291 +0.07(+2.04%)
Mar 29, 2017 3.551 3.597 3.499 3.538 465,039 -0.01(-0.37%)
Mar 28, 2017 3.433 3.571 3.422 3.551 557,439 +0.12(+3.44%)
Mar 27, 2017 3.426 3.453 3.390 3.433 981,652 +0.01(+0.19%)
Mar 24, 2017 3.407 3.468 3.354 3.426 532,461 +0.03(+0.77%)
Mar 23, 2017 3.354 3.420 3.321 3.400 371,452 +0.05(+1.57%)
Mar 22, 2017 3.361 3.413 3.321 3.348 1,473,740 -0.03(-0.78%)
Mar 21, 2017 3.433 3.489 3.361 3.374 457,703 -0.03(-0.96%)
Mar 20, 2017 3.380 3.459 3.348 3.407 412,198 +0.02(+0.58%)
Mar 17, 2017 3.453 3.459 3.361 3.387 342,721 -0.05(-1.53%)
Mar 16, 2017 3.341 3.453 3.341 3.439 368,605 +0.12(+3.76%)
Mar 15, 2017 3.315 3.380 3.275 3.315 242,500 +0.00(+0.00%)
Mar 14, 2017 3.348 3.354 3.236 3.315 725,527 -0.05(-1.37%)
Mar 13, 2017 3.282 3.426 3.275 3.361 343,559 +0.09(+2.81%)
Mar 10, 2017 3.282 3.328 3.256 3.269 299,854 +0.04(+1.22%)
Mar 09, 2017 3.295 3.321 3.203 3.229 682,081 -0.07(-1.99%)
Mar 08, 2017 3.367 3.394 3.282 3.295 445,810 -0.07(-2.14%)
Mar 07, 2017 3.302 3.400 3.256 3.367 334,768 +0.07(+2.19%)
Mar 06, 2017 3.243 3.309 3.229 3.295 305,099 +0.03(+0.80%)
Mar 03, 2017 3.203 3.302 3.203 3.269 188,681 +0.05(+1.63%)
Mar 02, 2017 3.262 3.295 3.210 3.216 295,489 -0.07(-2.20%)
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.