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 (%)
Mar 31, 2023 2.168 2.234 2.160 2.234 876,940 +0.12(+5.47%)
Mar 30, 2023 2.044 2.139 2.044 2.118 905,066 +0.08(+4.07%)
Mar 29, 2023 1.994 2.056 1.961 2.036 466,375 +0.07(+3.36%)
Mar 28, 2023 1.936 2.007 1.936 1.969 324,321 +0.03(+1.71%)
Mar 27, 2023 1.945 1.990 1.928 1.936 304,909 -0.01(-0.43%)
Mar 24, 2023 1.928 1.945 1.895 1.945 241,656 +0.02(+0.86%)
Mar 23, 2023 1.895 1.949 1.878 1.928 569,414 +0.05(+2.64%)
Mar 22, 2023 1.878 1.911 1.862 1.878 325,991 -0.02(-0.87%)
Mar 21, 2023 1.870 1.920 1.870 1.895 469,363 +0.03(+1.78%)
Mar 20, 2023 1.845 1.891 1.837 1.862 328,280 +0.02(+1.35%)
Mar 17, 2023 1.936 1.968 1.820 1.837 849,687 -0.11(-5.53%)
Mar 16, 2023 1.911 2.011 1.895 1.945 445,587 +0.02(+1.29%)
Mar 15, 2023 1.887 1.936 1.878 1.920 420,958 -0.03(-1.69%)
Mar 14, 2023 1.870 1.982 1.870 1.953 610,073 +0.08(+4.42%)
Mar 13, 2023 1.945 1.969 1.870 1.870 522,729 -0.09(-4.64%)
Mar 10, 2023 2.036 2.036 1.945 1.961 343,556 -0.07(-3.66%)
Mar 09, 2023 1.978 2.060 1.978 2.036 509,009 +0.03(+1.65%)
Mar 08, 2023 1.945 2.003 1.936 2.003 386,038 +0.07(+3.42%)
Mar 07, 2023 1.936 1.945 1.870 1.936 446,257 -0.02(-1.27%)
Mar 06, 2023 1.978 1.978 1.928 1.961 388,776 -0.01(-0.42%)
Mar 03, 2023 1.986 1.986 1.936 1.969 459,106 +0.01(+0.42%)
Mar 02, 2023 1.920 1.986 1.911 1.961 608,879 +0.05(+2.60%)
Mar 01, 2023 1.903 1.961 1.903 1.911 984,962 +0.15(+8.45%)
Feb 28, 2023 1.779 1.827 1.758 1.763 328,111 +0.00(+0.00%)
Feb 27, 2023 1.779 1.820 1.763 1.763 247,794 -0.01(-0.47%)
Feb 24, 2023 1.796 1.829 1.767 1.771 483,921 -0.05(-2.73%)
Feb 23, 2023 1.829 1.866 1.820 1.820 371,432 +0.00(+0.00%)
Feb 22, 2023 1.804 1.887 1.804 1.820 312,191 +0.02(+0.92%)
Feb 21, 2023 1.820 1.845 1.787 1.804 335,638 -0.01(-0.46%)
Feb 17, 2023 1.862 1.870 1.812 1.812 243,481 -0.04(-2.23%)
Feb 16, 2023 1.779 1.887 1.763 1.854 533,915 +0.07(+3.70%)
Feb 15, 2023 1.829 1.829 1.771 1.787 520,145 -0.03(-1.82%)
Feb 14, 2023 1.820 1.837 1.804 1.820 390,343 +0.02(+0.92%)
Feb 13, 2023 1.845 1.887 1.804 1.804 472,906 -0.06(-3.11%)
Feb 10, 2023 1.820 1.870 1.820 1.862 230,915 +0.07(+3.69%)
Feb 09, 2023 1.812 1.829 1.771 1.796 257,018 -0.01(-0.46%)
Feb 08, 2023 1.812 1.825 1.787 1.804 231,581 -0.02(-0.91%)
Feb 07, 2023 1.779 1.829 1.779 1.820 365,540 +0.07(+3.77%)
Feb 06, 2023 1.837 1.837 1.754 1.754 278,457 -0.08(-4.50%)
Feb 03, 2023 1.895 1.895 1.829 1.837 294,575 -0.07(-3.48%)
Feb 02, 2023 1.903 1.945 1.887 1.903 332,878 +0.02(+1.32%)
Feb 01, 2023 1.862 1.902 1.845 1.878 494,502 +0.01(+0.44%)
Jan 31, 2023 1.870 1.911 1.870 1.870 273,986 -0.01(-0.44%)
Jan 30, 2023 1.895 1.895 1.845 1.878 439,933 -0.02(-0.87%)
Jan 27, 2023 1.862 1.911 1.862 1.895 240,400 +0.01(+0.44%)
Jan 26, 2023 1.911 1.911 1.849 1.887 245,151 -0.01(-0.44%)
Jan 25, 2023 1.829 1.895 1.829 1.895 208,338 +0.02(+0.88%)
Jan 24, 2023 1.911 1.936 1.862 1.878 360,093 -0.02(-0.87%)
Jan 23, 2023 1.820 1.911 1.820 1.895 571,395 +0.12(+6.51%)
Jan 20, 2023 1.771 1.837 1.746 1.779 597,909 +0.02(+1.41%)
Jan 19, 2023 1.738 1.812 1.738 1.754 619,884 +0.00(+0.03%)
Jan 18, 2023 1.803 1.803 1.746 1.754 509,377 -0.01(-0.46%)
Jan 17, 2023 1.795 1.836 1.754 1.762 453,722 -0.03(-1.83%)
Jan 13, 2023 1.803 1.819 1.787 1.795 243,863 -0.02(-1.35%)
Jan 12, 2023 1.811 1.852 1.787 1.819 458,983 +0.00(+0.00%)
Jan 11, 2023 1.754 1.860 1.721 1.819 566,383 +0.07(+4.23%)
Jan 10, 2023 1.828 1.828 1.746 1.746 275,246 -0.07(-4.05%)
Jan 09, 2023 1.762 1.828 1.762 1.819 306,411 +0.06(+3.26%)
Jan 06, 2023 1.754 1.818 1.754 1.762 349,544 +0.02(+1.41%)
Jan 05, 2023 1.655 1.752 1.655 1.737 463,360 +0.07(+3.92%)
Jan 04, 2023 1.737 1.770 1.660 1.672 784,746 -0.07(-3.77%)
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.