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

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

3.030 +0.100 (+3.41%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2018 3.983 4.035 3.925 3.938 440,719 +0.02(+0.49%)
Feb 27, 2018 4.163 4.163 3.912 3.919 1,693,040 -0.24(-5.87%)
Feb 26, 2018 4.080 4.170 4.080 4.163 794,964 +0.11(+2.70%)
Feb 23, 2018 3.990 4.080 3.957 4.054 1,262,383 +0.08(+1.94%)
Feb 22, 2018 4.022 3.977 822,154 +0.15(+3.87%)
Feb 21, 2018 3.887 3.938 3.816 3.829 1,022,206 -0.07(-1.82%)
Feb 20, 2018 3.970 3.970 3.816 3.899 1,520,465 -0.06(-1.62%)
Feb 16, 2018 3.964 3.964 3.964 0 -0.02(-0.48%)
Feb 15, 2018 3.887 3.983 3.887 3.983 865,489 +0.12(+3.00%)
Feb 14, 2018 3.899 3.912 3.829 3.867 695,829 -0.05(-1.15%)
Feb 13, 2018 3.932 3.957 3.893 3.912 638,781 -0.01(-0.33%)
Feb 12, 2018 3.867 3.938 3.854 3.925 563,786 +0.07(+1.84%)
Feb 09, 2018 3.874 3.906 3.784 3.854 1,073,261 +0.04(+1.01%)
Feb 08, 2018 3.945 4.035 3.803 3.816 861,103 -0.14(-3.58%)
Feb 07, 2018 3.990 4.047 3.945 3.957 799,399 -0.01(-0.16%)
Feb 06, 2018 3.983 4.022 3.935 3.964 684,168 -0.06(-1.60%)
Feb 05, 2018 4.035 4.183 4.002 4.028 414,873 -0.05(-1.11%)
Feb 02, 2018 4.073 4.118 4.054 4.073 507,352 -0.01(-0.16%)
Feb 01, 2018 4.060 4.138 4.002 4.080 495,449 +0.03(+0.63%)
Jan 31, 2018 4.060 4.076 4.009 4.054 509,186 +0.01(+0.32%)
Jan 30, 2018 4.105 4.105 3.996 4.041 322,811 -0.07(-1.72%)
Jan 29, 2018 4.170 4.170 4.093 4.112 230,077 -0.05(-1.24%)
Jan 26, 2018 4.189 4.189 4.099 4.163 420,137 +0.01(+0.15%)
Jan 25, 2018 4.105 4.202 4.093 4.157 613,617 +0.08(+1.89%)
Jan 24, 2018 4.009 4.112 3.964 4.080 463,481 +0.06(+1.60%)
Jan 23, 2018 3.970 4.028 3.945 4.015 265,605 +0.06(+1.63%)
Jan 22, 2018 3.951 3.996 3.906 3.951 367,411 +0.00(+0.00%)
Jan 19, 2018 3.970 3.977 3.906 3.951 318,363 +0.00(+0.00%)
Jan 18, 2018 3.945 3.983 3.925 3.951 550,376 +0.05(+1.36%)
Jan 17, 2018 3.847 3.975 3.841 3.898 392,394 +0.03(+0.82%)
Jan 16, 2018 3.834 3.924 3.822 3.866 614,472 +0.04(+1.00%)
Jan 12, 2018 3.828 3.828 3.828 0 -0.03(-0.82%)
Jan 11, 2018 3.873 3.898 3.796 3.860 516,661 +0.00(+0.00%)
Jan 10, 2018 3.860 400,409 +0.03(+0.66%)
Jan 09, 2018 3.898 3.898 3.809 3.834 310,103 -0.04(-0.99%)
Jan 08, 2018 3.783 3.937 3.777 3.873 404,629 +0.06(+1.67%)
Jan 05, 2018 3.752 3.834 3.752 3.809 393,823 +0.02(+0.50%)
Jan 04, 2018 3.822 3.860 3.777 3.790 297,993 +0.00(+0.00%)
Jan 03, 2018 3.898 3.917 3.758 3.790 381,698 -0.07(-1.82%)
Jan 02, 2018 3.662 3.866 3.662 3.860 435,142 +0.24(+6.69%)
Dec 29, 2017 3.618 3.618 3.618 0 -0.07(-1.90%)
Dec 28, 2017 3.643 3.707 3.643 3.688 200,912 +0.04(+1.22%)
Dec 27, 2017 3.599 3.669 3.561 3.643 202,781 +0.01(+0.18%)
Dec 26, 2017 3.535 3.682 3.503 3.637 254,657 +0.10(+2.70%)
Dec 22, 2017 3.650 3.650 3.516 3.541 396,377 -0.11(-2.97%)
Dec 21, 2017 3.611 3.643 3.573 3.650 335,331 +0.05(+1.42%)
Dec 20, 2017 3.586 3.669 3.580 3.599 502,794 -0.04(-1.22%)
Dec 19, 2017 3.631 3.717 3.631 3.643 974,542 -0.01(-0.17%)
Dec 18, 2017 3.599 3.739 3.599 3.650 1,832,802 +0.25(+7.50%)
Dec 15, 2017 3.350 3.446 3.318 3.395 770,169 +0.04(+1.33%)
Dec 14, 2017 3.325 3.402 3.312 3.350 381,293 +0.01(+0.19%)
Dec 13, 2017 3.268 3.369 3.268 3.344 426,217 +0.06(+1.94%)
Dec 12, 2017 3.293 3.312 3.255 3.280 1,180,417 -0.03(-0.77%)
Dec 11, 2017 3.312 3.331 3.287 3.306 831,446 +0.00(+0.00%)
Dec 08, 2017 3.255 3.341 3.255 3.306 376,047 +0.04(+1.17%)
Dec 07, 2017 3.274 3.299 3.204 3.268 2,353,054 -0.01(-0.19%)
Dec 06, 2017 3.306 3.318 3.271 3.274 692,577 -0.03(-0.77%)
Dec 05, 2017 3.389 3.389 3.287 3.299 653,857 -0.08(-2.26%)
Dec 04, 2017 3.408 3.446 3.369 3.376 471,668 -0.03(-0.93%)
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.