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 31, 2023 2.779 2.828 2.759 2.769 704,132 -0.04(-1.41%)
May 30, 2023 2.907 2.907 2.798 2.808 2,085,711 -0.10(-3.40%)
May 26, 2023 2.907 2.947 2.863 2.907 1,320,265 +0.01(+0.34%)
May 25, 2023 2.937 2.942 2.863 2.897 1,142,302 +0.00(+0.00%)
May 24, 2023 2.868 2.902 2.769 2.897 2,297,755 +0.01(+0.34%)
May 23, 2023 2.868 2.952 2.848 2.887 1,371,909 +0.02(+0.69%)
May 22, 2023 2.798 2.932 2.798 2.868 1,993,201 +0.08(+2.84%)
May 19, 2023 2.779 2.848 2.749 2.788 1,253,169 +0.05(+1.80%)
May 18, 2023 2.749 2.759 2.660 2.739 1,337,408 +0.01(+0.20%)
May 17, 2023 2.716 2.747 2.689 2.733 1,809,801 +0.04(+1.65%)
May 16, 2023 2.707 2.733 2.680 2.689 2,236,927 -0.03(-0.98%)
May 15, 2023 2.742 2.769 2.680 2.716 1,925,670 +0.02(+0.66%)
May 12, 2023 2.707 2.742 2.689 2.698 998,762 +0.00(+0.00%)
May 11, 2023 2.680 2.707 2.623 2.698 1,344,747 +0.04(+1.33%)
May 10, 2023 2.725 2.751 2.565 2.662 2,775,941 -0.04(-1.64%)
May 09, 2023 2.662 2.725 2.662 2.707 1,711,803 +0.05(+2.01%)
May 08, 2023 2.618 2.680 2.598 2.654 1,238,887 +0.06(+2.40%)
May 05, 2023 2.485 2.627 2.485 2.591 1,473,070 +0.11(+4.29%)
May 04, 2023 2.512 2.547 2.441 2.485 2,862,557 -0.03(-1.06%)
May 03, 2023 2.476 2.565 2.476 2.512 3,172,192 +0.03(+1.07%)
May 02, 2023 2.485 2.520 2.436 2.485 783,639 -0.02(-0.71%)
May 01, 2023 2.529 2.556 2.485 2.503 530,166 +0.01(+0.36%)
Apr 28, 2023 2.476 2.552 2.467 2.494 907,018 +0.03(+1.08%)
Apr 27, 2023 2.432 2.534 2.387 2.467 1,316,848 +0.07(+2.96%)
Apr 26, 2023 2.370 2.423 2.334 2.396 739,774 +0.03(+1.12%)
Apr 25, 2023 2.378 2.387 2.330 2.370 438,304 +0.00(+0.00%)
Apr 24, 2023 2.396 2.405 2.307 2.370 405,633 +0.01(+0.38%)
Apr 21, 2023 2.414 2.436 2.334 2.361 723,448 -0.07(-2.92%)
Apr 20, 2023 2.432 2.494 2.424 2.432 1,022,727 -0.03(-1.08%)
Apr 19, 2023 2.529 2.529 2.432 2.458 603,942 -0.06(-2.46%)
Apr 18, 2023 2.378 2.529 2.378 2.520 1,410,353 +0.12(+5.19%)
Apr 17, 2023 2.485 2.503 2.387 2.396 743,320 -0.09(-3.57%)
Apr 14, 2023 2.476 2.503 2.441 2.485 719,895 +0.03(+1.08%)
Apr 13, 2023 2.405 2.476 2.405 2.458 688,216 +0.05(+2.21%)
Apr 12, 2023 2.352 2.432 2.343 2.405 1,164,865 +0.07(+3.04%)
Apr 11, 2023 2.210 2.347 2.210 2.334 523,897 +0.08(+3.54%)
Apr 10, 2023 2.307 2.307 2.232 2.254 272,031 -0.04(-1.55%)
Apr 06, 2023 2.228 2.294 2.219 2.290 468,296 +0.06(+2.79%)
Apr 05, 2023 2.210 2.236 2.201 2.228 392,217 +0.01(+0.40%)
Apr 04, 2023 2.307 2.307 2.165 2.219 458,169 -0.08(-3.47%)
Apr 03, 2023 2.396 2.414 2.290 2.299 599,542 -0.10(-4.07%)
Mar 31, 2023 2.325 2.396 2.316 2.396 817,648 +0.12(+5.47%)
Mar 30, 2023 2.192 2.294 2.192 2.272 843,872 +0.09(+4.07%)
Mar 29, 2023 2.139 2.205 2.103 2.183 434,842 +0.07(+3.36%)
Mar 28, 2023 2.077 2.152 2.077 2.112 302,393 +0.04(+1.71%)
Mar 27, 2023 2.086 2.134 2.068 2.077 284,293 -0.01(-0.43%)
Mar 24, 2023 2.068 2.086 2.032 2.086 225,317 +0.02(+0.86%)
Mar 23, 2023 2.032 2.090 2.015 2.068 530,914 +0.05(+2.64%)
Mar 22, 2023 2.015 2.050 1.997 2.015 303,950 -0.02(-0.87%)
Mar 21, 2023 2.006 2.059 2.006 2.032 437,628 +0.04(+1.78%)
Mar 20, 2023 1.979 2.028 1.970 1.997 306,084 +0.03(+1.35%)
Mar 17, 2023 2.077 2.111 1.952 1.970 792,238 -0.12(-5.53%)
Mar 16, 2023 2.050 2.157 2.032 2.086 415,460 +0.03(+1.29%)
Mar 15, 2023 2.023 2.077 2.015 2.059 392,496 -0.04(-1.69%)
Mar 14, 2023 2.006 2.126 2.006 2.094 568,825 +0.09(+4.42%)
Mar 13, 2023 2.086 2.112 2.006 2.006 487,386 -0.10(-4.64%)
Mar 10, 2023 2.183 2.183 2.086 2.103 320,327 -0.08(-3.66%)
Mar 09, 2023 2.121 2.210 2.121 2.183 474,594 +0.04(+1.65%)
Mar 08, 2023 2.086 2.148 2.077 2.148 359,937 +0.07(+3.42%)
Mar 07, 2023 2.077 2.086 2.006 2.077 416,084 -0.03(-1.27%)
Mar 06, 2023 2.121 2.121 2.068 2.103 362,490 -0.01(-0.42%)
Mar 03, 2023 2.130 2.130 2.077 2.112 428,065 +0.01(+0.42%)
Mar 02, 2023 2.059 2.130 2.050 2.103 567,711 +0.05(+2.60%)
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.