Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enersis Chile S.A. ADR (NY: ENIC )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2023 2.683 2.738 2.655 2.683 663,497 +0.02(+0.69%)
Oct 30, 2023 2.674 2.692 2.628 2.664 871,997 +0.01(+0.35%)
Oct 27, 2023 2.664 2.692 2.632 2.655 451,454 +0.02(+0.70%)
Oct 26, 2023 2.637 2.678 2.618 2.637 1,423,707 -0.01(-0.35%)
Oct 25, 2023 2.655 2.775 2.637 2.646 1,236,819 +0.00(+0.00%)
Oct 24, 2023 2.600 2.711 2.600 2.646 2,446,091 +0.09(+3.61%)
Oct 23, 2023 2.563 2.609 2.512 2.554 736,620 +0.00(+0.00%)
Oct 20, 2023 2.618 2.618 2.549 2.554 588,734 -0.05(-1.77%)
Oct 19, 2023 2.637 2.655 2.591 2.600 1,326,968 -0.02(-0.70%)
Oct 18, 2023 2.646 2.646 2.595 2.618 1,964,117 -0.04(-1.39%)
Oct 17, 2023 2.582 2.664 2.582 2.655 1,293,682 +0.06(+2.13%)
Oct 16, 2023 2.683 2.699 2.591 2.600 1,486,423 -0.06(-2.08%)
Oct 13, 2023 2.664 2.683 2.641 2.655 653,539 +0.00(+0.00%)
Oct 12, 2023 2.720 2.720 2.621 2.655 725,167 -0.04(-1.37%)
Oct 11, 2023 2.674 2.724 2.664 2.692 911,957 +0.02(+0.69%)
Oct 10, 2023 2.720 2.720 2.655 2.674 1,008,241 -0.07(-2.68%)
Oct 09, 2023 2.609 2.757 2.609 2.747 951,680 +0.14(+5.30%)
Oct 06, 2023 2.554 2.618 2.499 2.609 674,767 +0.03(+1.07%)
Oct 05, 2023 2.655 2.655 2.572 2.582 583,148 -0.06(-2.10%)
Oct 04, 2023 2.628 2.655 2.554 2.637 987,541 +0.01(+0.35%)
Oct 03, 2023 2.720 2.720 2.618 2.628 928,521 -0.06(-2.40%)
Oct 02, 2023 2.711 2.729 2.618 2.692 1,775,708 -0.04(-1.35%)
Sep 29, 2023 2.738 2.775 2.720 2.729 782,108 +0.04(+1.37%)
Sep 28, 2023 2.738 2.738 2.688 2.692 829,331 -0.03(-1.02%)
Sep 27, 2023 2.766 2.803 2.683 2.720 977,687 -0.04(-1.34%)
Sep 26, 2023 2.803 2.821 2.757 2.757 870,512 -0.08(-2.92%)
Sep 25, 2023 2.830 2.858 2.803 2.840 857,045 +0.00(+0.00%)
Sep 22, 2023 2.840 2.854 2.794 2.840 770,972 +0.02(+0.65%)
Sep 21, 2023 2.877 2.886 2.817 2.821 474,239 -0.09(-3.16%)
Sep 20, 2023 2.996 2.996 2.895 2.913 529,333 -0.06(-2.17%)
Sep 19, 2023 3.006 3.006 2.950 2.978 686,346 -0.02(-0.62%)
Sep 18, 2023 3.043 3.043 2.950 2.996 694,432 -0.05(-1.52%)
Sep 15, 2023 2.941 3.047 2.927 3.043 3,217,601 +0.14(+4.76%)
Sep 14, 2023 2.895 2.923 2.886 2.904 877,975 +0.03(+0.96%)
Sep 13, 2023 2.849 2.913 2.821 2.877 711,913 +0.05(+1.63%)
Sep 12, 2023 2.766 2.849 2.743 2.830 1,088,333 +0.06(+2.33%)
Sep 11, 2023 2.729 2.803 2.711 2.766 1,417,313 +0.06(+2.39%)
Sep 08, 2023 2.812 2.812 2.692 2.701 1,716,564 -0.12(-4.25%)
Sep 07, 2023 2.895 2.895 2.821 2.821 921,805 -0.06(-2.24%)
Sep 06, 2023 2.877 2.923 2.849 2.886 980,959 +0.01(+0.32%)
Sep 05, 2023 3.015 3.024 2.877 2.877 950,284 -0.15(-4.88%)
Sep 01, 2023 3.079 3.112 3.015 3.024 594,827 -0.02(-0.61%)
Aug 31, 2023 3.061 3.079 3.010 3.043 1,601,049 -0.03(-0.90%)
Aug 30, 2023 3.024 3.125 3.019 3.070 1,562,372 +0.04(+1.22%)
Aug 29, 2023 2.969 3.043 2.960 3.033 1,126,748 +0.02(+0.61%)
Aug 28, 2023 3.070 3.107 3.006 3.015 2,678,966 -0.01(-0.30%)
Aug 25, 2023 3.061 3.087 3.001 3.024 899,682 -0.01(-0.30%)
Aug 24, 2023 3.070 3.079 3.024 3.033 975,512 -0.01(-0.30%)
Aug 23, 2023 3.024 3.089 3.006 3.043 1,038,377 +0.06(+1.85%)
Aug 22, 2023 2.969 2.996 2.955 2.987 1,063,051 +0.03(+0.93%)
Aug 21, 2023 2.969 2.987 2.941 2.960 555,326 +0.01(+0.31%)
Aug 18, 2023 2.969 3.006 2.936 2.950 1,075,755 -0.04(-1.23%)
Aug 17, 2023 2.950 3.052 2.950 2.987 1,367,849 +0.04(+1.25%)
Aug 16, 2023 2.895 3.015 2.895 2.950 1,174,137 +0.03(+0.95%)
Aug 15, 2023 2.987 2.987 2.877 2.923 1,009,525 -0.06(-2.16%)
Aug 14, 2023 2.978 3.015 2.923 2.987 1,288,656 +0.01(+0.31%)
Aug 11, 2023 3.024 3.043 2.969 2.978 601,279 -0.05(-1.52%)
Aug 10, 2023 3.015 3.061 3.006 3.024 1,332,783 +0.06(+1.86%)
Aug 09, 2023 2.978 3.033 2.950 2.969 1,316,302 -0.01(-0.31%)
Aug 08, 2023 2.950 3.019 2.858 2.978 1,045,497 -0.02(-0.62%)
Aug 07, 2023 2.978 3.033 2.978 2.996 1,454,436 +0.02(+0.62%)
Aug 04, 2023 3.061 3.075 2.969 2.978 884,816 -0.06(-1.82%)
Aug 03, 2023 3.098 3.098 3.006 3.033 1,463,118 -0.06(-2.08%)
Aug 02, 2023 3.153 3.153 3.089 3.098 1,399,120 -0.06(-2.04%)
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.