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 (%)
Sep 30, 2016 2.841 2.883 2.732 2.871 2,237,807 +0.02(+0.85%)
Sep 29, 2016 2.938 3.009 2.817 2.847 694,386 -0.11(-3.88%)
Sep 28, 2016 2.968 2.999 2.950 2.962 416,812 +0.01(+0.41%)
Sep 27, 2016 3.022 3.022 2.938 2.950 303,488 -0.07(-2.20%)
Sep 26, 2016 3.125 3.155 2.992 3.016 580,923 -0.11(-3.67%)
Sep 23, 2016 3.155 3.197 3.113 3.131 523,443 -0.04(-1.14%)
Sep 22, 2016 3.167 3.186 3.125 3.167 246,051 -0.01(-0.19%)
Sep 21, 2016 3.083 3.179 3.052 3.173 373,480 +0.08(+2.54%)
Sep 20, 2016 2.998 3.125 2.992 3.095 469,542 +0.08(+2.81%)
Sep 19, 2016 3.046 3.083 2.950 3.010 561,860 -0.04(-1.39%)
Sep 16, 2016 3.058 3.107 2.998 3.052 478,851 -0.01(-0.39%)
Sep 15, 2016 3.095 3.155 3.028 3.065 709,633 -0.02(-0.59%)
Sep 14, 2016 3.143 3.143 3.083 3.083 327,125 -0.05(-1.54%)
Sep 13, 2016 3.161 3.173 3.110 3.131 545,668 -0.08(-2.45%)
Sep 12, 2016 3.179 3.222 3.113 3.210 269,351 +0.04(+1.14%)
Sep 09, 2016 3.216 3.246 3.155 3.173 585,105 -0.05(-1.50%)
Sep 08, 2016 3.240 3.258 3.185 3.222 348,121 -0.01(-0.19%)
Sep 07, 2016 3.276 3.276 3.182 3.228 223,621 -0.02(-0.74%)
Sep 06, 2016 3.270 3.276 3.216 3.252 266,379 -0.02(-0.74%)
Sep 02, 2016 3.270 3.276 3.276 3.276 340,810 +0.04(+1.31%)
Sep 01, 2016 3.294 3.312 3.201 3.234 274,913 -0.04(-1.29%)
Aug 31, 2016 3.312 3.330 3.210 3.276 562,239 -0.06(-1.81%)
Aug 30, 2016 3.337 3.349 3.288 3.337 1,683,376 +0.02(+0.73%)
Aug 29, 2016 3.337 3.361 3.282 3.312 237,458 -0.01(-0.18%)
Aug 26, 2016 3.367 3.379 3.276 3.318 409,267 -0.04(-1.26%)
Aug 25, 2016 3.324 3.397 3.258 3.361 429,479 +0.04(+1.28%)
Aug 24, 2016 3.312 3.337 3.270 3.318 1,461,056 +0.02(+0.55%)
Aug 23, 2016 3.312 3.343 3.288 3.300 1,049,929 +0.00(+0.00%)
Aug 22, 2016 3.288 3.318 3.228 3.300 468,617 +0.05(+1.49%)
Aug 19, 2016 3.276 3.361 3.252 3.252 813,914 -0.05(-1.47%)
Aug 18, 2016 3.191 3.355 3.191 3.300 1,718,271 +0.11(+3.61%)
Aug 17, 2016 3.343 3.343 3.185 3.185 1,518,019 -0.16(-4.70%)
Aug 16, 2016 3.463 3.512 3.330 3.343 1,580,101 -0.10(-2.98%)
Aug 15, 2016 3.554 3.566 3.409 3.445 1,184,490 -0.09(-2.56%)
Aug 12, 2016 3.627 3.659 3.518 3.536 492,964 -0.07(-1.85%)
Aug 11, 2016 3.609 3.645 3.572 3.602 204,969 +0.01(+0.17%)
Aug 10, 2016 3.627 3.627 3.572 3.596 545,303 -0.01(-0.17%)
Aug 09, 2016 3.645 3.645 3.578 3.602 446,382 -0.02(-0.50%)
Aug 08, 2016 3.572 3.675 3.536 3.621 1,840,996 +0.05(+1.35%)
Aug 05, 2016 3.542 3.578 3.536 3.572 968,512 +0.02(+0.51%)
Aug 04, 2016 3.536 3.572 3.512 3.554 210,081 +0.01(+0.17%)
Aug 03, 2016 3.457 3.560 3.451 3.548 236,448 +0.07(+2.09%)
Aug 02, 2016 3.415 3.488 3.415 3.476 284,826 +0.01(+0.35%)
Aug 01, 2016 3.457 3.494 3.421 3.463 716,218 -0.01(-0.17%)
Jul 29, 2016 3.427 3.506 3.421 3.469 534,728 +0.01(+0.17%)
Jul 28, 2016 3.457 3.476 3.385 3.463 780,229 +0.02(+0.53%)
Jul 27, 2016 3.457 3.482 3.403 3.445 677,390 -0.04(-1.04%)
Jul 26, 2016 3.506 3.518 3.439 3.482 481,245 -0.03(-0.86%)
Jul 25, 2016 3.578 3.578 3.476 3.512 670,054 -0.02(-0.68%)
Jul 22, 2016 3.488 3.578 3.445 3.536 669,416 +0.02(+0.52%)
Jul 21, 2016 3.530 3.566 3.494 3.518 738,514 +0.02(+0.69%)
Jul 20, 2016 3.494 3.572 3.476 3.494 1,905,178 -0.05(-1.37%)
Jul 19, 2016 3.560 3.609 3.506 3.542 1,088,915 -0.04(-1.01%)
Jul 18, 2016 3.463 3.590 3.439 3.578 254,603 +0.08(+2.25%)
Jul 15, 2016 3.463 3.548 3.463 3.500 2,198,981 +0.00(+0.00%)
Jul 14, 2016 3.482 3.569 3.379 3.500 539,072 +0.01(+0.17%)
Jul 13, 2016 3.445 3.542 3.421 3.494 598,899 +0.01(+0.35%)
Jul 12, 2016 3.476 3.530 3.466 3.482 588,601 +0.01(+0.35%)
Jul 11, 2016 3.427 3.524 3.397 3.469 347,629 +0.07(+1.95%)
Jul 08, 2016 3.488 3.506 3.421 3.403 15,874,257 -0.05(-1.40%)
Jul 07, 2016 3.457 3.506 3.409 3.451 161,989 -0.07(-1.89%)
Jul 06, 2016 3.421 3.530 3.409 3.518 511,386 +0.05(+1.39%)
Jul 05, 2016 3.445 3.488 3.397 3.469 196,674 -0.01(-0.17%)
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.