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 (%)
May 31, 2018 3.631 3.645 3.526 3.532 1,398,539 -0.09(-2.38%)
May 30, 2018 3.618 3.653 3.598 3.618 590,657 -0.01(-0.18%)
May 29, 2018 3.737 3.750 3.602 3.625 287,642 -0.12(-3.18%)
May 25, 2018 3.744 3.744 3.744 0 -0.01(-0.35%)
May 24, 2018 3.830 3.830 3.744 3.757 1,787,018 -0.07(-1.73%)
May 23, 2018 3.797 3.843 3.757 3.823 485,778 +0.03(+0.70%)
May 22, 2018 3.750 3.817 3.711 3.797 436,875 +0.06(+1.59%)
May 21, 2018 3.757 3.790 3.721 3.737 577,361 -0.01(-0.18%)
May 18, 2018 3.724 3.757 3.711 3.744 582,917 +0.01(+0.18%)
May 17, 2018 3.744 3.757 3.717 3.737 912,391 -0.02(-0.53%)
May 16, 2018 3.803 3.850 3.741 3.757 449,243 -0.03(-0.87%)
May 15, 2018 3.823 3.830 3.770 3.790 505,930 -0.05(-1.21%)
May 14, 2018 3.843 3.889 3.777 3.836 728,175 -0.01(-0.34%)
May 11, 2018 3.883 3.916 3.836 3.850 578,440 -0.05(-1.36%)
May 10, 2018 3.750 3.949 3.750 3.903 732,764 +0.17(+4.57%)
May 09, 2018 3.809 3.809 3.719 3.732 661,931 -0.04(-1.02%)
May 08, 2018 3.841 3.841 3.739 3.771 1,110,886 -0.05(-1.34%)
May 07, 2018 3.809 3.848 3.796 3.822 857,445 +0.00(+0.00%)
May 04, 2018 3.873 3.969 3.809 3.822 575,952 -0.03(-0.83%)
May 03, 2018 3.925 3.925 3.848 3.854 572,349 -0.06(-1.48%)
May 02, 2018 3.944 3.957 3.860 3.912 762,630 -0.04(-1.13%)
May 01, 2018 3.995 3.995 3.931 3.957 142,324 -0.03(-0.80%)
Apr 30, 2018 4.078 4.078 3.957 3.989 701,239 -0.06(-1.58%)
Apr 27, 2018 4.066 4.066 3.998 4.053 594,374 +0.01(+0.32%)
Apr 26, 2018 4.078 4.091 4.002 4.040 502,945 -0.02(-0.47%)
Apr 25, 2018 4.091 4.098 4.027 4.059 658,257 -0.03(-0.78%)
Apr 24, 2018 4.078 4.123 4.062 4.091 831,735 +0.01(+0.31%)
Apr 23, 2018 4.123 4.136 4.046 4.078 505,475 -0.03(-0.78%)
Apr 20, 2018 4.162 4.181 4.094 4.111 522,850 -0.04(-1.08%)
Apr 19, 2018 4.155 4.168 4.123 4.155 411,946 +0.01(+0.31%)
Apr 18, 2018 4.091 4.175 4.091 4.143 746,368 +0.05(+1.25%)
Apr 17, 2018 4.175 4.194 4.069 4.091 871,330 -0.08(-1.85%)
Apr 16, 2018 4.136 4.168 4.111 4.168 510,554 +0.06(+1.40%)
Apr 13, 2018 4.168 4.210 4.085 4.111 778,498 -0.06(-1.38%)
Apr 12, 2018 4.117 4.181 4.117 4.168 879,552 +0.05(+1.25%)
Apr 11, 2018 4.059 4.162 4.046 4.117 878,449 +0.06(+1.42%)
Apr 10, 2018 3.989 4.066 3.989 4.059 391,898 +0.08(+1.93%)
Apr 09, 2018 3.989 4.034 3.966 3.982 1,295,507 +0.00(+0.00%)
Apr 06, 2018 4.021 4.040 3.950 3.982 829,195 -0.05(-1.27%)
Apr 05, 2018 4.008 4.098 4.008 4.034 1,634,065 +0.04(+0.96%)
Apr 04, 2018 4.072 4.072 3.963 3.995 550,149 -0.08(-1.89%)
Apr 03, 2018 4.053 4.091 4.021 4.072 657,348 +0.03(+0.79%)
Apr 02, 2018 4.091 4.104 4.021 4.040 599,616 -0.06(-1.56%)
Mar 29, 2018 4.104 4.104 4.104 0 +0.03(+0.63%)
Mar 28, 2018 4.027 4.123 3.995 4.078 689,281 +0.05(+1.27%)
Mar 27, 2018 3.989 4.066 3.982 4.027 439,541 +0.03(+0.80%)
Mar 26, 2018 3.944 3.995 3.944 3.995 523,193 +0.10(+2.64%)
Mar 23, 2018 3.969 3.992 3.880 3.892 603,075 -0.05(-1.30%)
Mar 22, 2018 3.976 3.989 3.899 3.944 673,706 -0.04(-1.13%)
Mar 21, 2018 4.027 4.027 3.912 3.989 1,798,039 -0.02(-0.48%)
Mar 20, 2018 4.123 4.123 3.995 4.008 500,968 -0.10(-2.50%)
Mar 19, 2018 4.059 4.111 4.027 4.111 687,380 +0.03(+0.79%)
Mar 16, 2018 4.008 4.098 4.002 4.078 784,817 +0.08(+1.92%)
Mar 15, 2018 4.059 4.091 3.982 4.002 477,366 -0.06(-1.58%)
Mar 14, 2018 4.078 4.078 4.034 4.066 450,231 +0.01(+0.16%)
Mar 13, 2018 4.078 4.118 4.027 4.059 527,252 -0.01(-0.32%)
Mar 12, 2018 4.078 4.078 4.040 4.072 257,351 +0.00(+0.00%)
Mar 09, 2018 3.995 4.085 3.995 4.072 1,473,926 +0.09(+2.25%)
Mar 08, 2018 3.976 4.002 3.931 3.982 409,036 +0.02(+0.49%)
Mar 07, 2018 3.989 3.905 3.963 436,636 +0.01(+0.32%)
Mar 06, 2018 3.969 4.014 3.931 3.950 317,281 +0.00(+0.00%)
Mar 05, 2018 3.899 3.963 3.867 3.950 395,107 +0.01(+0.33%)
Mar 02, 2018 3.957 3.957 3.841 3.937 816,882 -0.01(-0.32%)
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.