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 (%)
Jul 31, 2019 3.088 3.213 3.018 3.192 1,791,634 +0.08(+2.45%)
Jul 30, 2019 3.074 3.134 3.039 3.116 1,097,038 +0.01(+0.45%)
Jul 29, 2019 3.102 3.143 3.060 3.102 263,806 -0.01(-0.22%)
Jul 26, 2019 3.081 3.136 3.064 3.109 236,486 +0.02(+0.67%)
Jul 25, 2019 3.123 3.123 3.053 3.088 167,256 -0.01(-0.45%)
Jul 24, 2019 3.136 3.136 3.095 3.102 129,316 -0.01(-0.45%)
Jul 23, 2019 3.157 3.178 3.081 3.116 242,662 -0.06(-1.75%)
Jul 22, 2019 3.150 3.192 3.130 3.171 257,182 +0.01(+0.44%)
Jul 19, 2019 3.206 3.206 3.157 3.157 174,518 -0.05(-1.52%)
Jul 18, 2019 3.220 3.247 3.199 3.206 238,098 -0.03(-1.07%)
Jul 17, 2019 3.247 3.254 3.213 3.241 115,715 -0.01(-0.43%)
Jul 16, 2019 3.268 3.268 3.206 3.254 262,149 -0.03(-0.85%)
Jul 15, 2019 3.254 3.296 3.247 3.282 183,593 +0.03(+0.85%)
Jul 12, 2019 3.241 3.275 3.234 3.254 141,661 +0.00(+0.00%)
Jul 11, 2019 3.241 3.261 3.227 3.254 141,548 +0.00(+0.00%)
Jul 10, 2019 3.254 3.296 3.220 3.254 123,170 +0.00(+0.00%)
Jul 09, 2019 3.227 3.254 3.178 3.254 448,427 +0.01(+0.21%)
Jul 08, 2019 3.241 3.296 3.213 3.247 524,754 -0.01(-0.43%)
Jul 05, 2019 3.296 3.296 3.213 3.261 349,325 -0.02(-0.63%)
Jul 03, 2019 3.213 3.317 3.199 3.282 273,522 +0.07(+2.16%)
Jul 02, 2019 3.268 3.296 3.213 3.213 375,078 -0.06(-1.91%)
Jul 01, 2019 3.359 3.365 3.275 3.275 265,925 -0.04(-1.26%)
Jun 28, 2019 3.296 3.345 3.213 3.317 602,528 +0.03(+0.84%)
Jun 27, 2019 3.365 3.386 3.279 3.289 280,882 -0.06(-1.86%)
Jun 26, 2019 3.379 3.386 3.289 3.352 442,778 -0.01(-0.41%)
Jun 25, 2019 3.310 3.379 3.310 3.365 2,664,980 +0.05(+1.46%)
Jun 24, 2019 3.310 3.359 3.289 3.317 250,217 +0.01(+0.21%)
Jun 21, 2019 3.261 3.310 3.234 3.310 541,569 +0.05(+1.49%)
Jun 20, 2019 3.234 3.324 3.230 3.261 193,610 +0.03(+1.08%)
Jun 19, 2019 3.178 3.241 3.168 3.227 442,520 +0.05(+1.53%)
Jun 18, 2019 3.213 3.254 3.164 3.178 955,152 -0.02(-0.65%)
Jun 17, 2019 3.241 3.261 3.199 3.199 174,531 -0.03(-1.07%)
Jun 14, 2019 3.241 3.248 3.216 3.234 254,932 -0.03(-0.85%)
Jun 13, 2019 3.227 3.261 3.220 3.261 253,491 +0.03(+1.08%)
Jun 12, 2019 3.268 3.317 3.213 3.227 318,262 -0.06(-1.90%)
Jun 11, 2019 3.275 3.317 3.237 3.289 353,870 +0.03(+1.07%)
Jun 10, 2019 3.234 3.261 3.218 3.254 470,759 +0.01(+0.21%)
Jun 07, 2019 3.275 3.289 3.227 3.247 292,977 -0.03(-0.85%)
Jun 06, 2019 3.352 3.352 3.261 3.275 777,841 -0.01(-0.21%)
Jun 05, 2019 3.289 3.313 3.253 3.282 459,864 -0.01(-0.21%)
Jun 04, 2019 3.261 3.303 3.234 3.289 668,874 +0.03(+0.85%)
Jun 03, 2019 3.199 3.261 3.185 3.261 273,316 +0.07(+2.17%)
May 31, 2019 3.123 3.206 3.102 3.192 464,614 +0.05(+1.55%)
May 30, 2019 3.102 3.206 3.095 3.143 1,018,319 +0.04(+1.34%)
May 29, 2019 3.032 3.136 2.984 3.102 3,183,970 +0.07(+2.29%)
May 28, 2019 3.081 3.102 3.025 3.032 1,117,506 -0.03(-1.13%)
May 24, 2019 3.039 3.109 3.039 3.067 262,570 +0.05(+1.61%)
May 23, 2019 3.012 3.067 2.998 3.018 333,052 -0.02(-0.69%)
May 22, 2019 3.046 3.110 3.005 3.039 325,358 +0.00(+0.00%)
May 21, 2019 3.039 3.088 2.984 3.039 307,491 +0.01(+0.23%)
May 20, 2019 3.025 3.060 3.015 3.032 395,407 +0.01(+0.46%)
May 17, 2019 3.032 3.075 3.005 3.018 1,295,991 -0.04(-1.36%)
May 16, 2019 3.074 3.088 3.043 3.060 544,813 -0.01(-0.45%)
May 15, 2019 3.018 3.081 2.998 3.074 216,548 +0.03(+0.91%)
May 14, 2019 3.046 3.088 2.984 3.046 466,290 +0.01(+0.23%)
May 13, 2019 3.060 3.143 3.005 3.039 333,187 -0.07(-2.23%)
May 10, 2019 3.081 3.150 3.060 3.109 334,626 +0.01(+0.45%)
May 09, 2019 3.053 3.109 3.012 3.095 290,163 -0.00(-0.02%)
May 08, 2019 3.175 3.195 3.042 3.096 499,042 -0.04(-1.27%)
May 07, 2019 3.209 3.215 3.135 3.135 192,198 -0.10(-3.09%)
May 06, 2019 3.222 3.275 3.182 3.235 188,396 -0.03(-1.02%)
May 03, 2019 3.282 3.302 3.232 3.269 216,461 -0.01(-0.20%)
May 02, 2019 3.335 3.335 3.269 3.275 571,395 -0.05(-1.60%)
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.