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 26, 2021 2.856 2.881 2.692 2.692 674,432 -0.13(-4.76%)
Feb 25, 2021 2.901 2.901 2.819 2.826 451,727 -0.09(-3.08%)
Feb 24, 2021 2.916 2.916 2.864 2.916 544,481 +0.02(+0.78%)
Feb 23, 2021 2.894 2.894 2.841 2.894 391,447 +0.01(+0.26%)
Feb 22, 2021 2.961 2.969 2.886 2.886 380,434 -0.11(-3.74%)
Feb 19, 2021 2.954 3.021 2.939 2.998 298,900 +0.08(+2.82%)
Feb 18, 2021 2.969 2.976 2.916 2.916 394,964 -0.07(-2.26%)
Feb 17, 2021 3.006 3.006 2.916 2.983 652,560 -0.04(-1.24%)
Feb 16, 2021 3.021 3.058 2.946 3.021 1,442,848 +0.04(+1.25%)
Feb 12, 2021 2.939 2.991 2.909 2.983 517,826 +0.05(+1.79%)
Feb 11, 2021 2.976 2.998 2.924 2.931 355,191 -0.04(-1.51%)
Feb 10, 2021 2.954 3.028 2.931 2.976 695,421 +0.05(+1.79%)
Feb 09, 2021 2.871 2.939 2.864 2.924 747,882 +0.04(+1.56%)
Feb 08, 2021 2.894 2.901 2.849 2.879 1,127,007 -0.01(-0.26%)
Feb 05, 2021 2.894 2.909 2.856 2.886 389,038 +0.03(+1.05%)
Feb 04, 2021 2.849 2.871 2.804 2.856 488,083 +0.01(+0.26%)
Feb 03, 2021 2.841 2.901 2.834 2.849 1,435,051 +0.01(+0.26%)
Feb 02, 2021 2.841 2.871 2.826 2.841 547,654 +0.03(+1.06%)
Feb 01, 2021 2.804 2.830 2.767 2.812 494,221 +0.06(+2.17%)
Jan 29, 2021 2.797 2.804 2.722 2.752 601,679 -0.07(-2.39%)
Jan 28, 2021 2.789 2.864 2.767 2.819 430,581 +0.08(+3.01%)
Jan 27, 2021 2.864 2.879 2.737 2.737 272,034 -0.11(-3.94%)
Jan 26, 2021 2.909 2.924 2.841 2.849 305,911 -0.04(-1.30%)
Jan 25, 2021 2.998 2.998 2.864 2.886 573,681 -0.11(-3.74%)
Jan 22, 2021 3.111 3.141 2.939 2.998 405,488 -0.10(-3.37%)
Jan 21, 2021 3.155 3.193 3.103 3.103 487,681 -0.04(-1.19%)
Jan 20, 2021 3.126 3.163 3.103 3.141 270,410 +0.06(+1.94%)
Jan 19, 2021 3.133 3.155 3.073 3.081 396,520 +0.00(+0.00%)
Jan 15, 2021 3.126 3.170 3.047 3.081 553,266 -0.08(-2.60%)
Jan 14, 2021 3.178 3.178 3.126 3.163 404,467 +0.01(+0.47%)
Jan 13, 2021 3.208 3.215 3.081 3.148 566,347 -0.06(-1.86%)
Jan 12, 2021 3.275 3.275 3.200 3.208 763,100 -0.06(-1.83%)
Jan 11, 2021 3.290 3.305 3.208 3.268 670,320 -0.03(-0.91%)
Jan 08, 2021 3.290 3.361 3.253 3.298 641,399 +0.03(+0.92%)
Jan 07, 2021 3.230 3.286 3.170 3.268 904,449 +0.10(+3.07%)
Jan 06, 2021 3.081 3.215 3.013 3.170 415,650 +0.13(+4.43%)
Jan 05, 2021 2.998 3.118 2.998 3.036 558,843 +0.04(+1.25%)
Jan 04, 2021 2.969 3.036 2.946 2.998 553,793 +0.09(+3.08%)
Dec 31, 2020 2.909 2.909 2.909 206,908 -0.01(-0.51%)
Dec 30, 2020 2.954 2.969 2.916 2.924 206,908 -0.02(-0.76%)
Dec 29, 2020 2.954 2.983 2.924 2.946 672,285 +0.01(+0.51%)
Dec 28, 2020 2.969 2.969 2.912 2.931 369,585 -0.01(-0.51%)
Dec 24, 2020 2.931 2.969 2.871 2.946 375,263 +0.04(+1.29%)
Dec 23, 2020 2.879 2.912 2.864 2.909 597,785 +0.06(+2.10%)
Dec 22, 2020 2.841 2.939 2.826 2.849 842,472 +0.02(+0.79%)
Dec 21, 2020 2.894 2.894 2.804 2.826 615,066 -0.07(-2.58%)
Dec 18, 2020 2.871 2.924 2.849 2.901 1,922,458 +0.03(+1.04%)
Dec 17, 2020 2.789 2.894 2.789 2.871 616,964 +0.07(+2.67%)
Dec 16, 2020 2.744 2.804 2.707 2.797 669,201 +0.06(+2.19%)
Dec 15, 2020 2.714 2.744 2.669 2.737 852,919 +0.02(+0.83%)
Dec 14, 2020 2.767 2.767 2.684 2.714 695,270 -0.02(-0.82%)
Dec 11, 2020 2.752 2.789 2.692 2.737 673,094 -0.01(-0.54%)
Dec 10, 2020 2.737 2.819 2.737 2.752 650,915 +0.04(+1.38%)
Dec 09, 2020 2.819 2.849 2.714 2.714 557,022 -0.07(-2.42%)
Dec 08, 2020 2.834 2.841 2.744 2.782 585,038 -0.04(-1.33%)
Dec 07, 2020 2.939 2.942 2.804 2.819 470,274 -0.07(-2.58%)
Dec 04, 2020 2.909 2.957 2.894 2.894 482,654 +0.05(+1.84%)
Dec 03, 2020 2.774 2.871 2.767 2.841 442,899 +0.07(+2.43%)
Dec 02, 2020 2.714 2.819 2.695 2.774 644,663 +0.08(+3.06%)
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.