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

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

3.130 -0.030 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020 2.997 3.013 2.861 2.965 1,497,610 +0.01(+0.27%)
May 28, 2020 3.069 3.069 2.949 2.957 369,701 -0.03(-1.07%)
May 27, 2020 3.085 3.093 2.979 2.989 534,493 -0.06(-1.84%)
May 26, 2020 2.957 3.077 2.933 3.045 541,765 +0.14(+4.96%)
May 22, 2020 3.085 3.085 2.897 2.901 782,901 -0.17(-5.47%)
May 21, 2020 2.957 3.069 2.925 3.069 488,989 +0.11(+3.78%)
May 20, 2020 2.933 2.989 2.925 2.957 566,352 +0.03(+1.09%)
May 19, 2020 2.925 3.065 2.901 2.925 2,938,415 +0.04(+1.25%)
May 18, 2020 2.852 2.945 2.840 2.889 1,445,707 +0.10(+3.49%)
May 15, 2020 2.739 2.809 2.739 2.792 482,447 +0.05(+1.91%)
May 14, 2020 2.732 2.784 2.661 2.739 1,573,040 -0.01(-0.27%)
May 13, 2020 2.762 2.807 2.687 2.747 1,186,404 -0.01(-0.54%)
May 12, 2020 2.762 2.897 2.747 2.762 790,954 +0.00(+0.00%)
May 11, 2020 2.739 2.792 2.665 2.762 744,534 +0.01(+0.54%)
May 08, 2020 2.844 2.912 2.739 2.747 663,615 -0.07(-2.65%)
May 07, 2020 2.822 2.889 2.799 2.822 789,690 +0.03(+1.07%)
May 06, 2020 2.814 2.852 2.762 2.792 509,777 -0.02(-0.80%)
May 05, 2020 2.942 2.942 2.788 2.814 1,026,960 -0.04(-1.31%)
May 04, 2020 2.859 2.942 2.811 2.852 849,638 -0.04(-1.30%)
May 01, 2020 2.889 2.956 2.852 2.889 1,068,705 -0.11(-3.74%)
Apr 30, 2020 2.927 3.024 2.919 3.001 599,133 +0.00(+0.00%)
Apr 29, 2020 2.867 3.050 2.867 3.001 1,013,474 +0.12(+4.16%)
Apr 28, 2020 2.695 2.934 2.695 2.882 1,063,258 +0.16(+5.77%)
Apr 27, 2020 2.627 2.792 2.627 2.724 760,393 +0.10(+3.70%)
Apr 24, 2020 2.709 2.747 2.626 2.627 430,074 -0.07(-2.50%)
Apr 23, 2020 2.739 2.762 2.657 2.695 1,065,119 -0.04(-1.64%)
Apr 22, 2020 2.769 2.784 2.732 2.739 573,398 +0.00(+0.00%)
Apr 21, 2020 2.724 2.818 2.713 2.739 867,573 -0.04(-1.35%)
Apr 20, 2020 2.837 2.889 2.777 2.777 1,105,878 -0.10(-3.39%)
Apr 17, 2020 2.942 3.028 2.867 2.874 1,118,272 -0.02(-0.78%)
Apr 16, 2020 2.904 2.998 2.889 2.897 1,284,738 -0.04(-1.53%)
Apr 15, 2020 2.829 3.013 2.792 2.942 1,369,052 +0.01(+0.25%)
Apr 14, 2020 2.897 3.031 2.893 2.934 1,073,539 +0.04(+1.29%)
Apr 13, 2020 2.844 2.972 2.829 2.897 2,320,541 +0.01(+0.26%)
Apr 09, 2020 2.852 3.009 2.825 2.889 1,805,803 +0.05(+1.85%)
Apr 08, 2020 2.762 2.912 2.709 2.837 1,638,229 +0.14(+5.28%)
Apr 07, 2020 2.829 2.921 2.695 2.695 1,869,202 -0.10(-3.49%)
Apr 06, 2020 2.702 2.854 2.702 2.792 1,280,492 +0.15(+5.67%)
Apr 03, 2020 2.642 2.781 2.590 2.642 1,465,378 +0.07(+2.62%)
Apr 02, 2020 2.462 2.680 2.418 2.575 2,059,168 +0.12(+4.88%)
Apr 01, 2020 2.403 2.522 2.403 2.455 953,915 -0.03(-1.20%)
Mar 31, 2020 2.358 2.627 2.350 2.485 1,397,998 +0.13(+5.40%)
Mar 30, 2020 2.522 2.545 2.350 2.358 2,249,788 -0.10(-3.96%)
Mar 27, 2020 2.455 2.530 2.365 2.455 2,160,390 +0.00(+0.00%)
Mar 26, 2020 2.650 2.739 2.391 2.455 1,841,792 -0.07(-2.67%)
Mar 25, 2020 2.343 2.567 2.343 2.522 1,518,024 +0.11(+4.66%)
Mar 24, 2020 2.470 2.552 2.388 2.410 1,102,066 +0.08(+3.54%)
Mar 23, 2020 2.350 2.552 2.298 2.328 1,058,083 -0.04(-1.58%)
Mar 20, 2020 2.537 2.724 2.343 2.365 1,591,768 -0.25(-9.46%)
Mar 19, 2020 2.253 2.665 2.231 2.612 868,020 +0.37(+16.33%)
Mar 18, 2020 2.425 2.477 2.208 2.245 1,112,026 -0.27(-10.71%)
Mar 17, 2020 2.657 2.732 2.358 2.515 704,709 -0.04(-1.47%)
Mar 16, 2020 2.889 2.927 2.552 2.552 1,565,609 -0.52(-16.83%)
Mar 13, 2020 3.076 3.099 2.863 3.069 1,275,391 +0.04(+1.49%)
Mar 12, 2020 2.994 3.218 2.792 3.024 2,774,803 -0.08(-2.65%)
Mar 11, 2020 3.114 3.136 3.016 3.106 1,459,152 -0.05(-1.66%)
Mar 10, 2020 3.136 3.196 3.069 3.159 1,260,372 +0.05(+1.69%)
Mar 09, 2020 3.181 3.196 3.001 3.106 1,743,724 -0.14(-4.38%)
Mar 06, 2020 3.226 3.286 3.196 3.248 1,012,323 -0.01(-0.46%)
Mar 05, 2020 3.293 3.324 3.233 3.263 1,562,833 -0.05(-1.58%)
Mar 04, 2020 3.301 3.364 3.293 3.316 1,784,084 +0.03(+0.91%)
Mar 03, 2020 3.308 3.394 3.263 3.286 2,664,541 -0.03(-0.90%)
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.