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 (%)
May 28, 2021 2.331 2.412 2.299 2.388 1,244,473 +0.09(+3.86%)
May 27, 2021 2.323 2.339 2.299 2.299 965,341 +0.00(+0.00%)
May 26, 2021 2.323 2.380 2.271 2.299 2,704,600 -0.02(-1.04%)
May 25, 2021 2.315 2.388 2.307 2.323 1,160,593 +0.03(+1.41%)
May 24, 2021 2.396 2.420 2.283 2.291 3,671,136 -0.11(-4.70%)
May 21, 2021 2.396 2.436 2.392 2.404 579,067 +0.01(+0.34%)
May 20, 2021 2.412 2.492 2.371 2.396 1,670,713 +0.06(+2.69%)
May 19, 2021 2.393 2.423 2.318 2.333 3,527,064 -0.06(-2.50%)
May 18, 2021 2.520 2.542 2.370 2.393 3,704,902 -0.07(-2.74%)
May 17, 2021 2.662 2.662 2.430 2.460 4,264,972 -0.28(-10.11%)
May 14, 2021 2.647 2.744 2.640 2.737 774,282 +0.11(+4.27%)
May 13, 2021 2.669 2.707 2.625 2.625 2,055,935 -0.04(-1.68%)
May 12, 2021 2.722 2.722 2.662 2.669 1,484,982 -0.05(-1.92%)
May 11, 2021 2.722 2.789 2.684 2.722 1,494,936 +0.00(+0.00%)
May 10, 2021 2.729 2.746 2.692 2.722 933,235 +0.00(+0.00%)
May 07, 2021 2.782 2.834 2.722 2.722 604,382 -0.05(-1.89%)
May 06, 2021 2.819 2.826 2.767 2.774 813,658 -0.04(-1.59%)
May 05, 2021 2.789 2.841 2.729 2.819 1,200,519 +0.10(+3.57%)
May 04, 2021 2.654 2.774 2.647 2.722 1,318,049 +0.07(+2.53%)
May 03, 2021 2.617 2.677 2.587 2.654 797,583 +0.04(+1.72%)
Apr 30, 2021 2.669 2.707 2.610 2.610 1,077,780 -0.04(-1.69%)
Apr 29, 2021 2.789 2.789 2.654 2.654 1,504,462 -0.11(-4.05%)
Apr 28, 2021 2.879 2.916 2.752 2.767 1,452,366 -0.09(-3.14%)
Apr 27, 2021 2.939 2.939 2.856 2.856 931,285 -0.06(-2.05%)
Apr 26, 2021 2.961 2.976 2.901 2.916 316,803 -0.01(-0.51%)
Apr 23, 2021 2.946 2.961 2.869 2.931 914,889 +0.00(+0.00%)
Apr 22, 2021 3.028 3.028 2.909 2.931 630,198 -0.10(-3.45%)
Apr 21, 2021 2.983 3.043 2.954 3.036 501,196 +0.07(+2.27%)
Apr 20, 2021 2.991 3.028 2.954 2.969 734,184 -0.06(-1.98%)
Apr 19, 2021 2.954 3.058 2.901 3.028 713,497 +0.05(+1.76%)
Apr 16, 2021 2.939 3.013 2.916 2.976 499,237 +0.05(+1.79%)
Apr 15, 2021 2.901 2.946 2.886 2.924 440,758 +0.01(+0.51%)
Apr 14, 2021 2.879 2.939 2.879 2.909 264,020 +0.01(+0.52%)
Apr 13, 2021 2.954 2.954 2.894 2.894 302,415 -0.05(-1.78%)
Apr 12, 2021 2.976 2.976 2.931 2.946 531,958 -0.02(-0.76%)
Apr 09, 2021 2.976 2.976 2.901 2.969 371,519 +0.01(+0.51%)
Apr 08, 2021 2.901 2.954 2.901 2.954 258,383 +0.07(+2.33%)
Apr 07, 2021 2.939 2.939 2.864 2.886 280,879 -0.03(-1.03%)
Apr 06, 2021 2.939 2.946 2.890 2.916 139,730 +0.01(+0.52%)
Apr 05, 2021 2.916 2.961 2.871 2.901 409,243 -0.02(-0.77%)
Apr 01, 2021 2.954 2.961 2.916 2.924 586,968 -0.01(-0.26%)
Mar 31, 2021 3.021 3.022 2.916 2.931 434,154 -0.07(-2.24%)
Mar 30, 2021 2.976 3.002 2.894 2.998 1,462,435 +0.06(+2.04%)
Mar 29, 2021 2.886 2.961 2.853 2.939 775,036 +0.05(+1.81%)
Mar 26, 2021 2.886 2.894 2.834 2.886 654,906 +0.00(+0.00%)
Mar 25, 2021 2.916 2.916 2.856 2.886 543,419 -0.02(-0.77%)
Mar 24, 2021 2.916 2.931 2.886 2.909 513,886 +0.02(+0.78%)
Mar 23, 2021 2.909 2.924 2.875 2.886 523,017 -0.04(-1.28%)
Mar 22, 2021 2.931 2.961 2.901 2.924 281,025 +0.01(+0.26%)
Mar 19, 2021 2.991 3.006 2.916 2.916 852,434 -0.06(-2.01%)
Mar 18, 2021 2.991 3.013 2.954 2.976 566,978 -0.04(-1.24%)
Mar 17, 2021 2.991 3.036 2.939 3.013 480,929 +0.01(+0.50%)
Mar 16, 2021 2.976 3.007 2.946 2.998 509,893 +0.02(+0.75%)
Mar 15, 2021 2.916 2.976 2.901 2.976 772,301 +0.03(+1.02%)
Mar 12, 2021 2.954 2.983 2.850 2.946 841,468 +0.00(+0.00%)
Mar 11, 2021 2.946 2.991 2.901 2.946 932,817 +0.05(+1.81%)
Mar 10, 2021 2.871 2.901 2.841 2.894 435,032 +0.04(+1.57%)
Mar 09, 2021 2.812 2.864 2.759 2.849 975,297 +0.07(+2.42%)
Mar 08, 2021 2.797 2.841 2.737 2.782 638,189 -0.04(-1.59%)
Mar 05, 2021 2.864 2.886 2.767 2.826 441,062 +0.01(+0.53%)
Mar 04, 2021 2.841 2.879 2.797 2.812 693,909 -0.06(-2.08%)
Mar 03, 2021 2.804 2.871 2.782 2.871 465,055 +0.03(+1.05%)
Mar 02, 2021 2.759 2.841 2.759 2.841 435,477 +0.10(+3.54%)
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.