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 (%)
Aug 31, 2018 3.221 3.221 3.221 0 +0.03(+1.04%)
Aug 30, 2018 3.261 3.261 3.178 3.188 547,959 -0.07(-2.23%)
Aug 29, 2018 3.287 3.287 3.254 3.261 452,616 -0.01(-0.40%)
Aug 28, 2018 3.274 3.307 3.248 3.274 515,323 -0.01(-0.20%)
Aug 27, 2018 3.254 3.341 3.208 3.281 580,666 +0.03(+1.02%)
Aug 24, 2018 3.215 3.294 3.215 3.248 546,371 +0.07(+2.08%)
Aug 23, 2018 3.274 3.274 3.182 3.182 544,724 -0.10(-3.02%)
Aug 22, 2018 3.235 3.294 3.235 3.281 788,101 +0.05(+1.43%)
Aug 21, 2018 3.168 3.281 3.162 3.235 463,215 +0.05(+1.66%)
Aug 20, 2018 3.195 3.235 3.155 3.182 808,372 -0.02(-0.62%)
Aug 17, 2018 3.182 3.208 3.168 3.201 790,228 +0.00(+0.00%)
Aug 16, 2018 3.155 3.228 3.122 3.201 1,344,369 +0.04(+1.26%)
Aug 15, 2018 3.228 3.241 3.149 3.162 258,318 -0.07(-2.25%)
Aug 14, 2018 3.235 3.281 3.215 3.235 641,649 +0.03(+0.82%)
Aug 13, 2018 3.274 3.274 3.205 3.208 608,648 -0.09(-2.61%)
Aug 10, 2018 3.340 3.340 3.261 3.294 932,339 -0.05(-1.58%)
Aug 09, 2018 3.347 3.373 3.327 3.347 1,014,460 -0.03(-0.98%)
Aug 08, 2018 3.426 3.440 3.347 3.380 738,152 -0.03(-0.97%)
Aug 07, 2018 3.426 3.473 3.397 3.413 918,180 -0.03(-0.96%)
Aug 06, 2018 3.459 3.492 3.403 3.446 453,391 -0.03(-0.76%)
Aug 03, 2018 3.453 3.512 3.413 3.473 505,099 +0.01(+0.38%)
Aug 02, 2018 3.420 3.466 3.373 3.459 326,585 +0.03(+0.77%)
Aug 01, 2018 3.453 3.479 3.433 3.433 195,032 -0.04(-1.14%)
Jul 31, 2018 3.400 3.539 3.400 3.473 394,666 +0.03(+0.96%)
Jul 30, 2018 3.426 3.454 3.380 3.440 476,856 +0.02(+0.58%)
Jul 27, 2018 3.486 3.516 3.400 3.420 327,913 -0.07(-2.08%)
Jul 26, 2018 3.512 3.545 3.473 3.492 296,954 -0.03(-0.75%)
Jul 25, 2018 3.492 3.565 3.453 3.519 480,456 +0.05(+1.33%)
Jul 24, 2018 3.420 3.487 3.393 3.473 731,149 +0.09(+2.54%)
Jul 23, 2018 3.406 3.433 3.380 3.387 201,010 -0.03(-0.77%)
Jul 20, 2018 3.393 3.433 3.360 3.413 442,821 +0.03(+0.98%)
Jul 19, 2018 3.420 3.446 3.367 3.380 437,558 -0.07(-1.92%)
Jul 18, 2018 3.426 3.466 3.373 3.446 582,333 +0.03(+0.77%)
Jul 17, 2018 3.440 3.479 3.406 3.420 468,058 -0.03(-0.77%)
Jul 16, 2018 3.406 3.479 3.380 3.446 508,727 +0.03(+0.97%)
Jul 13, 2018 3.360 3.433 3.334 3.413 469,825 +0.04(+1.18%)
Jul 12, 2018 3.387 3.426 3.354 3.373 404,418 -0.01(-0.39%)
Jul 11, 2018 3.400 3.426 3.347 3.387 774,564 -0.05(-1.54%)
Jul 10, 2018 3.327 3.459 3.278 3.440 1,220,161 +0.10(+2.97%)
Jul 09, 2018 3.294 3.360 3.294 3.340 584,670 +0.08(+2.43%)
Jul 06, 2018 3.188 3.287 3.182 3.261 577,878 +0.06(+1.86%)
Jul 05, 2018 3.195 3.208 3.139 3.201 481,351 +0.01(+0.41%)
Jul 03, 2018 3.188 3.188 3.188 0 -0.01(-0.41%)
Jul 02, 2018 3.228 3.268 3.195 3.201 437,032 -0.03(-0.82%)
Jun 29, 2018 3.221 3.248 3.172 3.228 1,437,085 -0.01(-0.20%)
Jun 28, 2018 3.188 3.274 3.182 3.235 2,120,621 +0.05(+1.45%)
Jun 27, 2018 3.473 3.473 3.188 3.188 852,361 -0.07(-2.23%)
Jun 26, 2018 3.321 3.321 3.241 3.261 704,618 -0.05(-1.40%)
Jun 25, 2018 3.380 3.393 3.307 3.307 667,846 -0.07(-1.96%)
Jun 22, 2018 3.393 3.400 3.354 3.373 666,102 +0.01(+0.39%)
Jun 21, 2018 3.420 3.440 3.347 3.360 821,967 -0.03(-0.97%)
Jun 20, 2018 3.453 3.499 3.393 3.393 2,283,757 -0.05(-1.54%)
Jun 19, 2018 3.473 3.499 3.400 3.446 1,271,385 -0.05(-1.51%)
Jun 18, 2018 3.492 3.499 3.446 3.499 689,571 -0.01(-0.19%)
Jun 15, 2018 3.532 3.453 3.506 2,622,968 +0.01(+0.19%)
Jun 14, 2018 3.492 3.522 3.479 3.499 964,515 +0.02(+0.57%)
Jun 13, 2018 3.506 3.519 3.453 3.479 1,486,603 -0.03(-0.75%)
Jun 12, 2018 3.565 3.585 3.499 3.506 397,061 -0.05(-1.49%)
Jun 11, 2018 3.592 3.592 3.519 3.559 496,258 -0.01(-0.37%)
Jun 08, 2018 3.506 3.598 3.466 3.572 518,215 +0.08(+2.27%)
Jun 07, 2018 3.572 3.578 3.446 3.492 463,002 -0.08(-2.22%)
Jun 06, 2018 3.572 571,636 +0.01(+0.37%)
Jun 05, 2018 3.598 3.598 3.552 3.559 268,287 -0.04(-1.10%)
Jun 04, 2018 3.552 3.625 3.526 3.598 842,223 +0.06(+1.68%)
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.