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 (%)
Jun 30, 2023 3.098 3.098 3.061 3.070 1,252,722 +0.00(+0.00%)
Jun 29, 2023 3.135 3.135 3.061 3.070 2,162,250 -0.03(-0.89%)
Jun 28, 2023 3.181 3.181 3.079 3.098 3,116,268 -0.06(-2.04%)
Jun 27, 2023 3.116 3.208 3.080 3.162 5,307,071 +0.06(+1.78%)
Jun 26, 2023 3.043 3.135 3.043 3.107 858,996 +0.03(+0.90%)
Jun 23, 2023 3.098 3.104 3.052 3.079 953,513 -0.05(-1.47%)
Jun 22, 2023 3.098 3.162 3.033 3.125 1,404,405 +0.06(+1.80%)
Jun 21, 2023 3.061 3.158 3.035 3.070 1,525,878 +0.01(+0.30%)
Jun 20, 2023 3.125 3.125 3.006 3.061 2,114,012 -0.06(-1.78%)
Jun 16, 2023 3.006 3.135 2.941 3.116 3,644,788 +0.12(+4.00%)
Jun 15, 2023 2.969 3.001 2.904 2.996 2,195,315 +0.53(+21.52%)
May 08, 2023 2.433 2.490 2.414 2.466 1,333,308 +0.06(+2.40%)
May 05, 2023 2.309 2.441 2.309 2.408 1,585,339 +0.10(+4.29%)
May 04, 2023 2.334 2.367 2.268 2.309 3,080,726 -0.02(-1.06%)
May 03, 2023 2.301 2.383 2.301 2.334 3,413,959 +0.02(+1.07%)
May 02, 2023 2.309 2.342 2.264 2.309 843,364 -0.02(-0.71%)
May 01, 2023 2.350 2.375 2.309 2.325 570,573 +0.01(+0.36%)
Apr 28, 2023 2.301 2.371 2.292 2.317 976,146 +0.02(+1.08%)
Apr 27, 2023 2.260 2.354 2.218 2.292 1,417,212 +0.07(+2.96%)
Apr 26, 2023 2.202 2.251 2.169 2.227 796,156 +0.02(+1.12%)
Apr 25, 2023 2.210 2.218 2.165 2.202 471,709 +0.00(+0.00%)
Apr 24, 2023 2.227 2.235 2.144 2.202 436,548 +0.01(+0.38%)
Apr 21, 2023 2.243 2.264 2.169 2.194 778,586 -0.07(-2.92%)
Apr 20, 2023 2.260 2.317 2.252 2.260 1,100,674 -0.02(-1.08%)
Apr 19, 2023 2.350 2.350 2.260 2.284 649,971 -0.06(-2.46%)
Apr 18, 2023 2.210 2.350 2.210 2.342 1,517,842 +0.12(+5.19%)
Apr 17, 2023 2.309 2.325 2.218 2.227 799,972 -0.08(-3.57%)
Apr 14, 2023 2.301 2.325 2.268 2.309 774,761 +0.02(+1.08%)
Apr 13, 2023 2.235 2.301 2.235 2.284 740,669 +0.05(+2.21%)
Apr 12, 2023 2.185 2.260 2.177 2.235 1,253,645 +0.07(+3.04%)
Apr 11, 2023 2.053 2.181 2.053 2.169 563,826 +0.07(+3.54%)
Apr 10, 2023 2.144 2.144 2.074 2.095 292,763 -0.03(-1.55%)
Apr 06, 2023 2.070 2.132 2.062 2.128 503,987 +0.06(+2.79%)
Apr 05, 2023 2.053 2.078 2.045 2.070 422,109 +0.01(+0.40%)
Apr 04, 2023 2.144 2.144 2.012 2.062 493,088 -0.07(-3.48%)
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.