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, 2016 3.566 3.702 3.521 3.670 2,871,226 +0.08(+2.16%)
May 27, 2016 3.586 3.592 3.592 3.592 771,618 +0.01(+0.18%)
May 26, 2016 3.598 3.618 3.560 3.586 1,472,572 -0.01(-0.36%)
May 25, 2016 3.450 3.663 3.450 3.598 1,003,736 +0.14(+3.92%)
May 24, 2016 3.372 3.598 3.372 3.463 1,717,146 +0.03(+0.94%)
May 23, 2016 3.540 3.540 3.392 3.430 856,968 -0.07(-2.03%)
May 20, 2016 3.482 3.576 3.463 3.502 446,075 -0.02(-0.55%)
May 19, 2016 3.437 3.553 3.437 3.521 637,022 +0.00(+0.00%)
May 18, 2016 3.676 3.715 3.521 3.521 706,896 -0.12(-3.20%)
May 17, 2016 3.476 3.657 3.443 3.637 1,016,348 +0.05(+1.44%)
May 16, 2016 3.586 3.734 3.443 3.586 1,617,946 -0.06(-1.77%)
May 13, 2016 3.702 3.805 3.618 3.650 373,579 -0.08(-2.07%)
May 12, 2016 3.746 3.803 3.715 3.727 230,906 -0.01(-0.17%)
May 11, 2016 3.702 3.803 3.667 3.734 691,374 +0.02(+0.51%)
May 10, 2016 3.715 3.765 3.699 3.715 1,284,688 +0.00(+0.00%)
May 09, 2016 3.683 3.790 3.658 3.715 726,728 -0.04(-1.01%)
May 06, 2016 3.790 3.885 3.746 3.752 628,179 -0.04(-1.00%)
May 05, 2016 3.784 3.878 3.765 3.790 2,327,364 -0.01(-0.33%)
May 04, 2016 3.841 3.872 3.671 3.803 4,829,455 -0.10(-2.58%)
May 03, 2016 3.853 3.935 3.797 3.904 700,782 +0.04(+0.98%)
May 02, 2016 3.954 3.960 3.803 3.866 600,810 -0.14(-3.61%)
Apr 29, 2016 3.778 4.074 3.734 4.011 2,072,408 +0.16(+4.26%)
Apr 28, 2016 3.866 3.941 3.721 3.847 381,073 -0.04(-1.13%)
Apr 27, 2016 4.193 4.193 3.589 3.891 719,838 -0.10(-2.52%)
Apr 26, 2016 4.036 4.061 3.935 3.992 33,405 -0.09(-2.16%)
Apr 25, 2016 4.193 4.193 4.011 4.080 56,219 -0.14(-3.28%)
Apr 22, 2016 4.149 4.288 4.124 4.218 56,802 +0.09(+2.29%)
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.