Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enersis Chile S.A. ADR (NY: ENIC )

2.935 +0.055 (+1.91%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 5, 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 (%)
Sep 29, 2023 2.738 2.775 2.720 2.729 782,108 +0.04(+1.37%)
Sep 28, 2023 2.738 2.738 2.688 2.692 829,331 -0.03(-1.02%)
Sep 27, 2023 2.766 2.803 2.683 2.720 977,687 -0.04(-1.34%)
Sep 26, 2023 2.803 2.821 2.757 2.757 870,512 -0.08(-2.92%)
Sep 25, 2023 2.830 2.858 2.803 2.840 857,045 +0.00(+0.00%)
Sep 22, 2023 2.840 2.854 2.794 2.840 770,972 +0.02(+0.65%)
Sep 21, 2023 2.877 2.886 2.817 2.821 474,239 -0.09(-3.16%)
Sep 20, 2023 2.996 2.996 2.895 2.913 529,333 -0.06(-2.17%)
Sep 19, 2023 3.006 3.006 2.950 2.978 686,346 -0.02(-0.62%)
Sep 18, 2023 3.043 3.043 2.950 2.996 694,432 -0.05(-1.52%)
Sep 15, 2023 2.941 3.047 2.927 3.043 3,217,601 +0.14(+4.76%)
Sep 14, 2023 2.895 2.923 2.886 2.904 877,975 +0.03(+0.96%)
Sep 13, 2023 2.849 2.913 2.821 2.877 711,913 +0.05(+1.63%)
Sep 12, 2023 2.766 2.849 2.743 2.830 1,088,333 +0.06(+2.33%)
Sep 11, 2023 2.729 2.803 2.711 2.766 1,417,313 +0.06(+2.39%)
Sep 08, 2023 2.812 2.812 2.692 2.701 1,716,564 -0.12(-4.25%)
Sep 07, 2023 2.895 2.895 2.821 2.821 921,805 -0.06(-2.24%)
Sep 06, 2023 2.877 2.923 2.849 2.886 980,959 +0.01(+0.32%)
Sep 05, 2023 3.015 3.024 2.877 2.877 950,284 -0.15(-4.88%)
Sep 01, 2023 3.079 3.112 3.015 3.024 594,827 -0.02(-0.61%)
Aug 31, 2023 3.061 3.079 3.010 3.043 1,601,049 -0.03(-0.90%)
Aug 30, 2023 3.024 3.125 3.019 3.070 1,562,372 +0.04(+1.22%)
Aug 29, 2023 2.969 3.043 2.960 3.033 1,126,748 +0.02(+0.61%)
Aug 28, 2023 3.070 3.107 3.006 3.015 2,678,966 -0.01(-0.30%)
Aug 25, 2023 3.061 3.087 3.001 3.024 899,682 -0.01(-0.30%)
Aug 24, 2023 3.070 3.079 3.024 3.033 975,512 -0.01(-0.30%)
Aug 23, 2023 3.024 3.089 3.006 3.043 1,038,377 +0.06(+1.85%)
Aug 22, 2023 2.969 2.996 2.955 2.987 1,063,051 +0.03(+0.93%)
Aug 21, 2023 2.969 2.987 2.941 2.960 555,326 +0.01(+0.31%)
Aug 18, 2023 2.969 3.006 2.936 2.950 1,075,755 -0.04(-1.23%)
Aug 17, 2023 2.950 3.052 2.950 2.987 1,367,849 +0.04(+1.25%)
Aug 16, 2023 2.895 3.015 2.895 2.950 1,174,137 +0.03(+0.95%)
Aug 15, 2023 2.987 2.987 2.877 2.923 1,009,525 -0.06(-2.16%)
Aug 14, 2023 2.978 3.015 2.923 2.987 1,288,656 +0.01(+0.31%)
Aug 11, 2023 3.024 3.043 2.969 2.978 601,279 -0.05(-1.52%)
Aug 10, 2023 3.015 3.061 3.006 3.024 1,332,783 +0.06(+1.86%)
Aug 09, 2023 2.978 3.033 2.950 2.969 1,316,302 -0.01(-0.31%)
Aug 08, 2023 2.950 3.019 2.858 2.978 1,045,497 -0.02(-0.62%)
Aug 07, 2023 2.978 3.033 2.978 2.996 1,454,436 +0.02(+0.62%)
Aug 04, 2023 3.061 3.075 2.969 2.978 884,816 -0.06(-1.82%)
Aug 03, 2023 3.098 3.098 3.006 3.033 1,463,118 -0.06(-2.08%)
Aug 02, 2023 3.153 3.153 3.089 3.098 1,399,120 -0.06(-2.04%)
Aug 01, 2023 3.144 3.181 3.125 3.162 1,425,749 +0.02(+0.59%)
Jul 31, 2023 3.190 3.190 3.116 3.144 1,705,873 -0.02(-0.58%)
Jul 28, 2023 3.107 3.218 3.107 3.162 2,535,416 +0.07(+2.39%)
Jul 27, 2023 3.264 3.264 3.079 3.089 1,896,173 -0.12(-3.74%)
Jul 26, 2023 3.430 3.439 3.125 3.208 7,131,636 -0.27(-7.69%)
Jul 25, 2023 3.522 3.591 3.471 3.476 3,561,621 +0.05(+1.34%)
Jul 24, 2023 3.291 3.439 3.273 3.430 4,322,856 +0.12(+3.62%)
Jul 21, 2023 3.338 3.365 3.291 3.310 1,770,339 -0.02(-0.55%)
Jul 20, 2023 3.476 3.503 3.310 3.328 1,437,490 -0.14(-3.99%)
Jul 19, 2023 3.439 3.476 3.338 3.467 1,698,760 +0.12(+3.58%)
Jul 18, 2023 3.310 3.370 3.264 3.347 1,965,586 +0.10(+3.12%)
Jul 17, 2023 3.236 3.310 3.208 3.245 1,642,412 -0.05(-1.40%)
Jul 14, 2023 3.393 3.421 3.273 3.291 3,091,298 -0.06(-1.92%)
Jul 13, 2023 3.319 3.411 3.314 3.356 4,051,945 +0.06(+1.96%)
Jul 12, 2023 3.255 3.301 3.190 3.291 2,082,791 +0.10(+3.18%)
Jul 11, 2023 3.172 3.227 3.116 3.190 2,647,869 +0.04(+1.17%)
Jul 10, 2023 3.079 3.162 3.043 3.153 2,274,116 +0.10(+3.32%)
Jul 07, 2023 3.043 3.089 3.006 3.052 2,092,179 +0.02(+0.61%)
Jul 06, 2023 3.033 3.033 2.955 3.033 2,149,878 -0.01(-0.30%)
Jul 05, 2023 3.024 3.052 2.969 3.043 2,747,682 +0.00(+0.00%)
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.