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: 4:10 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 (%)
Mar 28, 2024 2.806 2.853 2.830 2.844 523,566 +0.04(+1.33%)
Mar 27, 2024 2.741 2.806 2.727 2.806 494,801 +0.07(+2.38%)
Mar 26, 2024 2.769 2.769 2.713 2.741 363,406 +0.00(+0.00%)
Mar 25, 2024 2.732 2.783 2.727 2.741 455,638 +0.01(+0.34%)
Mar 22, 2024 2.760 2.760 2.695 2.732 569,864 -0.04(-1.35%)
Mar 21, 2024 2.741 2.769 2.723 2.769 390,905 +0.03(+1.02%)
Mar 20, 2024 2.695 2.751 2.657 2.741 421,715 +0.05(+1.73%)
Mar 19, 2024 2.751 2.751 2.685 2.695 386,721 -0.07(-2.36%)
Mar 18, 2024 2.872 2.881 2.751 2.760 548,741 -0.15(-5.13%)
Mar 15, 2024 2.788 2.937 2.779 2.909 2,403,125 +0.13(+4.70%)
Mar 14, 2024 2.769 2.816 2.769 2.779 643,286 +0.01(+0.34%)
Mar 13, 2024 2.825 2.825 2.760 2.769 312,714 -0.04(-1.33%)
Mar 12, 2024 2.732 2.816 2.732 2.806 411,989 +0.07(+2.73%)
Mar 11, 2024 2.751 2.806 2.713 2.732 561,262 +0.01(+0.34%)
Mar 08, 2024 2.685 2.746 2.685 2.723 385,780 +0.06(+2.10%)
Mar 07, 2024 2.695 2.718 2.667 2.667 493,637 -0.03(-1.04%)
Mar 06, 2024 2.685 2.703 2.662 2.695 579,954 +0.06(+2.12%)
Mar 05, 2024 2.685 2.713 2.629 2.639 463,653 -0.06(-2.08%)
Mar 04, 2024 2.704 2.747 2.676 2.695 642,042 +0.00(+0.00%)
Mar 01, 2024 2.816 2.816 2.681 2.695 818,054 -0.10(-3.67%)
Feb 29, 2024 2.788 2.872 2.769 2.797 800,511 +0.06(+2.04%)
Feb 28, 2024 2.713 2.741 2.676 2.741 397,137 +0.03(+1.03%)
Feb 27, 2024 2.713 2.741 2.676 2.713 415,507 +0.04(+1.39%)
Feb 26, 2024 2.667 2.695 2.629 2.676 741,819 -0.02(-0.69%)
Feb 23, 2024 2.723 2.723 2.657 2.695 341,312 -0.02(-0.69%)
Feb 22, 2024 2.797 2.797 2.681 2.713 755,405 -0.07(-2.68%)
Feb 21, 2024 2.825 2.834 2.741 2.788 1,336,715 -0.04(-1.32%)
Feb 20, 2024 2.760 2.825 2.732 2.825 997,419 +0.06(+2.02%)
Feb 16, 2024 2.704 2.769 2.667 2.769 1,145,507 +0.08(+3.12%)
Feb 15, 2024 2.648 2.704 2.648 2.685 661,957 +0.07(+2.86%)
Feb 14, 2024 2.564 2.629 2.559 2.611 938,011 +0.09(+3.70%)
Feb 13, 2024 2.555 2.564 2.508 2.517 855,507 -0.07(-2.53%)
Feb 12, 2024 2.499 2.583 2.499 2.583 715,764 +0.07(+2.97%)
Feb 09, 2024 2.592 2.620 2.508 2.508 856,397 -0.07(-2.89%)
Feb 08, 2024 2.611 2.634 2.555 2.583 684,059 -0.03(-1.07%)
Feb 07, 2024 2.667 2.685 2.583 2.611 559,439 -0.02(-0.71%)
Feb 06, 2024 2.648 2.676 2.620 2.629 413,915 +0.00(+0.00%)
Feb 05, 2024 2.620 2.667 2.611 2.629 613,269 -0.02(-0.70%)
Feb 02, 2024 2.751 2.751 2.639 2.648 495,679 -0.10(-3.73%)
Feb 01, 2024 2.732 2.755 2.705 2.751 523,666 +0.06(+2.08%)
Jan 31, 2024 2.723 2.751 2.676 2.695 920,579 -0.03(-1.03%)
Jan 30, 2024 2.806 2.806 2.713 2.723 570,753 -0.07(-2.67%)
Jan 29, 2024 2.797 2.825 2.779 2.797 750,240 +0.01(+0.33%)
Jan 26, 2024 2.751 2.797 2.713 2.788 965,501 +0.03(+1.01%)
Jan 25, 2024 2.769 2.769 2.709 2.760 866,658 +0.02(+0.68%)
Jan 24, 2024 2.723 2.760 2.713 2.741 767,556 +0.08(+3.16%)
Jan 23, 2024 2.657 2.704 2.648 2.657 627,470 +0.00(+0.00%)
Jan 22, 2024 2.639 2.657 2.597 2.657 1,161,283 -0.02(-0.70%)
Jan 19, 2024 2.620 2.676 2.620 2.676 538,409 +0.07(+2.50%)
Jan 18, 2024 2.657 2.676 2.597 2.611 1,679,127 -0.01(-0.29%)
Jan 17, 2024 2.628 2.664 2.605 2.618 1,308,785 -0.02(-0.70%)
Jan 16, 2024 2.775 2.809 2.628 2.637 734,499 -0.15(-5.30%)
Jan 12, 2024 2.757 2.803 2.720 2.784 540,009 +0.01(+0.33%)
Jan 11, 2024 2.775 2.798 2.766 2.775 674,525 +0.01(+0.33%)
Jan 10, 2024 2.784 2.784 2.738 2.766 1,112,043 -0.02(-0.66%)
Jan 09, 2024 2.812 2.821 2.775 2.784 959,377 -0.05(-1.63%)
Jan 08, 2024 2.867 2.877 2.821 2.830 729,748 -0.05(-1.60%)
Jan 05, 2024 2.913 2.932 2.858 2.877 464,744 -0.04(-1.27%)
Jan 04, 2024 2.913 2.932 2.867 2.913 665,195 +0.00(+0.00%)
Jan 03, 2024 2.950 2.960 2.895 2.913 466,733 -0.06(-1.86%)
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.