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

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

2.940 -0.020 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2017 3.764 3.764 3.650 3.739 669,324 -0.03(-0.67%)
Oct 30, 2017 3.777 3.777 3.701 3.764 166,269 -0.01(-0.34%)
Oct 27, 2017 3.802 3.815 3.758 3.777 66,068 +0.00(+0.00%)
Oct 26, 2017 3.777 3.796 3.739 3.777 185,818 +0.01(+0.17%)
Oct 25, 2017 3.745 3.789 3.732 3.770 218,423 +0.02(+0.51%)
Oct 24, 2017 3.802 3.840 3.726 3.751 318,254 -0.04(-1.01%)
Oct 23, 2017 3.796 3.802 3.763 3.789 438,025 +0.02(+0.50%)
Oct 20, 2017 3.821 3.828 3.688 3.770 217,963 -0.03(-0.83%)
Oct 19, 2017 3.789 3.821 3.758 3.802 198,450 +0.01(+0.33%)
Oct 18, 2017 3.859 3.872 3.739 3.789 776,427 -0.08(-2.13%)
Oct 17, 2017 3.891 3.904 3.802 3.872 233,082 +0.00(+0.00%)
Oct 16, 2017 3.885 3.897 3.859 3.872 168,840 +0.00(+0.00%)
Oct 13, 2017 3.923 3.980 3.809 3.872 385,754 -0.02(-0.49%)
Oct 12, 2017 3.904 3.935 3.859 3.891 248,496 +0.01(+0.16%)
Oct 11, 2017 3.961 3.974 3.847 3.885 393,184 -0.07(-1.77%)
Oct 10, 2017 3.904 4.005 3.904 3.955 237,654 +0.06(+1.63%)
Oct 09, 2017 3.980 3.999 3.866 3.891 98,798 -0.04(-1.13%)
Oct 06, 2017 3.929 3.959 3.885 3.935 241,834 -0.01(-0.16%)
Oct 05, 2017 3.929 3.961 3.885 3.942 226,291 +0.01(+0.32%)
Oct 04, 2017 3.904 3.942 3.850 3.929 294,764 +0.03(+0.65%)
Oct 03, 2017 3.802 3.923 3.777 3.904 398,713 +0.06(+1.65%)
Oct 02, 2017 3.828 3.901 3.828 3.840 315,722 +0.03(+0.83%)
Sep 29, 2017 3.809 3.853 3.793 3.809 318,380 -0.01(-0.17%)
Sep 28, 2017 3.764 3.834 3.764 3.815 482,302 +0.05(+1.35%)
Sep 27, 2017 3.777 3.815 3.764 3.764 357,497 -0.04(-1.00%)
Sep 26, 2017 3.777 3.834 3.764 3.802 573,200 +0.04(+1.18%)
Sep 25, 2017 3.745 3.796 3.732 3.758 435,249 +0.03(+0.85%)
Sep 22, 2017 3.796 3.828 3.726 3.726 403,177 -0.06(-1.68%)
Sep 21, 2017 3.789 3.809 3.726 3.789 373,749 +0.03(+0.67%)
Sep 20, 2017 3.720 3.802 3.720 3.764 441,536 +0.07(+1.89%)
Sep 19, 2017 3.726 3.764 3.663 3.694 113,551 -0.04(-1.19%)
Sep 18, 2017 3.726 3.739 3.694 3.739 144,411 +0.02(+0.51%)
Sep 15, 2017 3.713 3.761 3.669 3.720 287,464 +0.01(+0.34%)
Sep 14, 2017 3.707 3.745 3.656 3.707 170,273 -0.01(-0.17%)
Sep 13, 2017 3.726 3.739 3.612 3.713 428,835 -0.01(-0.34%)
Sep 12, 2017 3.770 3.783 3.726 3.726 158,987 -0.03(-0.84%)
Sep 11, 2017 3.758 3.796 3.726 3.758 193,701 +0.03(+0.85%)
Sep 08, 2017 3.739 3.777 3.707 3.726 215,816 -0.03(-0.68%)
Sep 07, 2017 3.739 3.777 3.675 3.751 378,107 +0.03(+0.68%)
Sep 06, 2017 3.701 3.764 3.688 3.726 168,076 +0.03(+0.86%)
Sep 05, 2017 3.758 3.809 3.694 3.694 537,477 -0.06(-1.69%)
Sep 01, 2017 3.720 3.809 3.707 3.758 221,169 +0.04(+1.02%)
Aug 31, 2017 3.726 3.796 3.682 3.720 255,321 +0.01(+0.34%)
Aug 30, 2017 3.745 3.853 3.694 3.707 366,376 -0.11(-2.83%)
Aug 29, 2017 3.682 3.853 3.682 3.815 825,671 +0.10(+2.56%)
Aug 28, 2017 3.624 3.764 3.624 3.720 764,087 +0.17(+4.83%)
Aug 25, 2017 3.523 3.567 3.523 3.548 213,479 +0.01(+0.36%)
Aug 24, 2017 3.529 3.542 3.497 3.536 588,009 +0.02(+0.54%)
Aug 23, 2017 3.523 3.529 3.485 3.517 369,956 +0.01(+0.18%)
Aug 22, 2017 3.523 3.529 3.504 3.510 99,479 -0.01(-0.18%)
Aug 21, 2017 3.517 3.536 3.491 3.517 185,569 +0.01(+0.36%)
Aug 18, 2017 3.542 3.542 3.485 3.504 202,946 -0.03(-0.72%)
Aug 17, 2017 3.574 3.586 3.523 3.529 369,538 -0.04(-1.07%)
Aug 16, 2017 3.536 3.593 3.536 3.567 238,333 +0.04(+1.08%)
Aug 15, 2017 3.510 3.555 3.494 3.529 90,764 +0.03(+0.72%)
Aug 14, 2017 3.459 3.536 3.447 3.504 255,444 +0.03(+0.73%)
Aug 11, 2017 3.472 3.504 3.421 3.478 239,655 +0.02(+0.55%)
Aug 10, 2017 3.466 3.478 3.440 3.459 225,853 +0.00(+0.00%)
Aug 09, 2017 3.466 3.485 3.409 3.459 269,755 -0.01(-0.37%)
Aug 08, 2017 3.459 3.491 3.434 3.472 247,842 +0.02(+0.55%)
Aug 07, 2017 3.459 3.491 3.426 3.453 231,448 -0.01(-0.18%)
Aug 04, 2017 3.466 3.472 3.419 3.459 330,435 +0.01(+0.37%)
Aug 03, 2017 3.472 3.491 3.421 3.447 338,818 -0.03(-0.73%)
Aug 02, 2017 3.466 3.491 3.434 3.472 290,378 +0.01(+0.37%)
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.