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 (%)
Jul 31, 2017 3.536 3.567 3.453 3.472 1,835,087 -0.06(-1.62%)
Jul 28, 2017 3.555 3.555 3.453 3.529 362,857 -0.01(-0.36%)
Jul 27, 2017 3.586 3.599 3.504 3.542 517,509 -0.05(-1.41%)
Jul 26, 2017 3.618 3.618 3.542 3.593 343,544 +0.00(+0.00%)
Jul 25, 2017 3.637 3.713 3.580 3.593 380,977 -0.04(-1.05%)
Jul 24, 2017 3.618 3.643 3.586 3.631 400,349 +0.03(+0.70%)
Jul 21, 2017 3.612 3.631 3.561 3.605 741,933 +0.02(+0.53%)
Jul 20, 2017 3.650 3.650 3.567 3.586 225,728 -0.01(-0.35%)
Jul 19, 2017 3.694 3.694 3.586 3.599 361,701 -0.08(-2.24%)
Jul 18, 2017 3.663 3.694 3.618 3.682 376,451 +0.01(+0.35%)
Jul 17, 2017 3.637 3.669 3.615 3.669 259,258 +0.03(+0.87%)
Jul 14, 2017 3.637 3.682 3.624 3.637 788,085 +0.01(+0.35%)
Jul 13, 2017 3.580 3.637 3.567 3.624 409,985 +0.04(+1.06%)
Jul 12, 2017 3.586 3.603 3.570 3.586 405,437 +0.01(+0.36%)
Jul 11, 2017 3.574 3.624 3.542 3.574 227,765 +0.00(+0.00%)
Jul 10, 2017 3.510 3.593 3.510 3.574 300,308 +0.07(+1.99%)
Jul 07, 2017 3.523 3.542 3.491 3.504 453,083 +0.01(+0.36%)
Jul 06, 2017 3.510 3.517 3.453 3.491 817,372 -0.02(-0.54%)
Jul 05, 2017 3.491 3.517 3.466 3.510 282,372 +0.02(+0.55%)
Jul 03, 2017 3.497 3.561 3.459 3.491 192,273 +0.00(+0.00%)
Jun 30, 2017 3.472 3.517 3.434 3.491 593,921 +0.04(+1.29%)
Jun 29, 2017 3.510 3.510 3.428 3.447 224,824 -0.04(-1.27%)
Jun 28, 2017 3.529 3.567 3.485 3.491 401,902 -0.03(-0.90%)
Jun 27, 2017 3.542 3.542 3.447 3.523 367,958 +0.00(+0.00%)
Jun 26, 2017 3.555 3.555 3.497 3.523 173,546 -0.02(-0.54%)
Jun 23, 2017 3.567 3.567 3.510 3.542 588,537 +0.00(+0.00%)
Jun 22, 2017 3.555 3.586 3.536 3.542 598,755 +0.00(+0.00%)
Jun 21, 2017 3.510 3.574 3.507 3.542 4,789,859 +0.03(+0.90%)
Jun 20, 2017 3.548 3.586 3.491 3.510 4,277,694 -0.03(-0.90%)
Jun 19, 2017 3.536 3.555 3.504 3.542 266,101 +0.03(+0.90%)
Jun 16, 2017 3.517 3.536 3.447 3.510 534,290 +0.01(+0.36%)
Jun 15, 2017 3.517 3.517 3.459 3.497 365,118 -0.01(-0.18%)
Jun 14, 2017 3.529 3.529 3.466 3.504 548,635 -0.01(-0.18%)
Jun 13, 2017 3.523 3.529 3.459 3.510 525,864 -0.01(-0.18%)
Jun 12, 2017 3.555 3.567 3.494 3.517 837,062 -0.03(-0.72%)
Jun 09, 2017 3.555 3.574 3.507 3.542 275,982 +0.00(+0.00%)
Jun 08, 2017 3.567 3.586 3.504 3.542 482,451 -0.01(-0.18%)
Jun 07, 2017 3.567 3.605 3.510 3.548 441,043 -0.02(-0.53%)
Jun 06, 2017 3.586 3.593 3.536 3.567 145,913 +0.00(+0.00%)
Jun 05, 2017 3.567 3.605 3.542 3.567 325,094 +0.01(+0.36%)
Jun 02, 2017 3.548 3.599 3.529 3.555 284,140 -0.01(-0.18%)
Jun 01, 2017 3.485 3.593 3.453 3.561 440,900 +0.10(+2.75%)
May 31, 2017 3.561 3.586 3.453 3.466 641,482 -0.10(-2.67%)
May 30, 2017 3.529 3.574 3.497 3.561 236,272 +0.02(+0.54%)
May 26, 2017 3.593 3.618 3.497 3.542 356,511 -0.04(-1.24%)
May 25, 2017 3.586 3.659 3.523 3.586 560,579 +0.03(+0.71%)
May 24, 2017 3.529 3.599 3.485 3.561 304,689 +0.04(+1.26%)
May 23, 2017 3.485 3.523 3.409 3.517 284,397 +0.04(+1.09%)
May 22, 2017 3.485 3.523 3.459 3.478 286,415 -0.02(-0.54%)
May 19, 2017 3.434 3.517 3.434 3.497 359,435 +0.07(+2.04%)
May 18, 2017 3.434 3.440 3.364 3.428 202,662 -0.04(-1.28%)
May 17, 2017 3.390 3.605 3.377 3.472 367,681 +0.04(+1.12%)
May 16, 2017 3.446 3.467 3.397 3.434 324,575 -0.01(-0.18%)
May 15, 2017 3.397 3.458 3.379 3.440 412,384 +0.05(+1.62%)
May 12, 2017 3.361 3.415 3.354 3.385 187,669 +0.03(+0.91%)
May 11, 2017 3.324 3.379 3.287 3.354 254,611 +0.04(+1.10%)
May 10, 2017 3.293 3.342 3.239 3.318 454,688 +0.02(+0.55%)
May 09, 2017 3.257 3.312 3.245 3.300 116,153 +0.05(+1.50%)
May 08, 2017 3.306 3.306 3.226 3.251 294,416 -0.05(-1.66%)
May 05, 2017 3.293 3.336 3.226 3.306 214,203 +0.02(+0.56%)
May 04, 2017 3.330 3.336 3.208 3.287 647,222 -0.04(-1.28%)
May 03, 2017 3.391 3.406 3.306 3.330 849,505 -0.04(-1.27%)
May 02, 2017 3.318 3.409 3.306 3.373 424,768 +0.07(+2.22%)
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.