Skip to main content
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 (%)
Jan 31, 2023 1.864 1.905 1.864 1.864 274,931 -0.01(-0.44%)
Jan 30, 2023 1.888 1.888 1.839 1.872 441,450 -0.02(-0.87%)
Jan 27, 2023 1.855 1.905 1.855 1.888 241,229 +0.01(+0.44%)
Jan 26, 2023 1.905 1.905 1.843 1.880 245,996 -0.01(-0.44%)
Jan 25, 2023 1.822 1.888 1.822 1.888 209,057 +0.02(+0.88%)
Jan 24, 2023 1.905 1.930 1.855 1.872 361,335 -0.02(-0.87%)
Jan 23, 2023 1.814 1.905 1.814 1.888 573,365 +0.12(+6.51%)
Jan 20, 2023 1.765 1.831 1.740 1.773 599,971 +0.02(+1.42%)
Jan 19, 2023 1.732 1.806 1.732 1.748 622,022 +0.00(+0.03%)
Jan 18, 2023 1.797 1.797 1.740 1.748 511,134 -0.01(-0.47%)
Jan 17, 2023 1.789 1.829 1.748 1.756 455,287 -0.03(-1.83%)
Jan 13, 2023 1.797 1.813 1.780 1.789 244,704 -0.02(-1.35%)
Jan 12, 2023 1.805 1.846 1.780 1.813 460,566 +0.00(+0.00%)
Jan 11, 2023 1.748 1.854 1.715 1.813 568,337 +0.07(+4.23%)
Jan 10, 2023 1.821 1.821 1.740 1.740 276,195 -0.07(-4.05%)
Jan 09, 2023 1.756 1.821 1.756 1.813 307,467 +0.06(+3.26%)
Jan 06, 2023 1.748 1.812 1.748 1.756 350,749 +0.02(+1.42%)
Jan 05, 2023 1.650 1.746 1.650 1.731 464,958 +0.07(+3.92%)
Jan 04, 2023 1.731 1.764 1.654 1.666 787,452 -0.07(-3.77%)
Jan 03, 2023 1.846 1.854 1.731 1.731 282,720 -0.11(-5.78%)
Dec 30, 2022 1.797 1.862 1.797 1.838 526,981 +0.02(+1.35%)
Dec 29, 2022 1.789 1.829 1.772 1.813 463,359 +0.04(+2.30%)
Dec 28, 2022 1.797 1.817 1.764 1.772 522,877 -0.02(-1.36%)
Dec 27, 2022 1.829 1.829 1.780 1.797 244,941 -0.02(-1.35%)
Dec 23, 2022 1.772 1.829 1.748 1.821 628,801 +0.05(+2.76%)
Dec 22, 2022 1.797 1.805 1.691 1.772 607,799 -0.02(-1.36%)
Dec 21, 2022 1.780 1.801 1.760 1.797 1,044,537 +0.03(+1.85%)
Dec 20, 2022 1.666 1.768 1.666 1.764 501,209 +0.08(+4.85%)
Dec 19, 2022 1.666 1.707 1.650 1.682 516,841 +0.00(+0.00%)
Dec 16, 2022 1.584 1.682 1.584 1.682 5,214,563 +0.05(+3.00%)
Dec 15, 2022 1.650 1.686 1.609 1.633 1,100,054 -0.05(-2.91%)
Dec 14, 2022 1.723 1.748 1.654 1.682 1,007,692 -0.04(-2.37%)
Dec 13, 2022 1.731 1.780 1.711 1.723 1,511,107 +0.04(+2.43%)
Dec 12, 2022 1.748 1.768 1.674 1.682 1,764,475 -0.11(-5.94%)
Dec 09, 2022 1.699 1.789 1.666 1.789 948,349 +0.11(+6.83%)
Dec 08, 2022 1.699 1.748 1.662 1.674 533,731 -0.02(-1.44%)
Dec 07, 2022 1.772 1.780 1.682 1.699 585,392 -0.07(-3.70%)
Dec 06, 2022 1.674 1.784 1.674 1.764 1,591,938 +0.13(+8.00%)
Dec 05, 2022 1.691 1.691 1.633 1.633 610,485 -0.05(-2.91%)
Dec 02, 2022 1.682 1.740 1.674 1.682 533,780 -0.03(-1.90%)
Dec 01, 2022 1.797 1.797 1.682 1.715 670,953 -0.07(-3.67%)
Nov 30, 2022 1.780 1.813 1.735 1.780 1,311,318 +0.00(+0.00%)
Nov 29, 2022 1.707 1.805 1.707 1.780 1,316,108 +0.05(+2.83%)
Nov 28, 2022 1.715 1.797 1.686 1.731 1,356,435 +0.06(+3.41%)
Nov 25, 2022 1.650 1.714 1.617 1.674 371,061 +0.04(+2.50%)
Nov 23, 2022 1.584 1.662 1.568 1.633 676,792 +0.04(+2.56%)
Nov 22, 2022 1.593 1.625 1.519 1.593 673,906 +0.00(+0.00%)
Nov 21, 2022 1.535 1.593 1.503 1.593 382,823 +0.05(+3.17%)
Nov 18, 2022 1.446 1.601 1.446 1.544 1,128,289 +0.08(+5.59%)
Nov 17, 2022 1.364 1.490 1.364 1.462 236,931 +0.06(+4.07%)
Nov 16, 2022 1.454 1.470 1.405 1.405 297,469 -0.07(-4.97%)
Nov 15, 2022 1.503 1.511 1.462 1.478 400,560 -0.06(-3.72%)
Nov 14, 2022 1.519 1.535 1.478 1.535 960,939 +0.02(+1.08%)
Nov 11, 2022 1.511 1.584 1.490 1.519 473,119 +0.02(+1.09%)
Nov 10, 2022 1.519 1.593 1.486 1.503 368,593 -0.02(-1.08%)
Nov 09, 2022 1.519 1.548 1.503 1.519 288,702 -0.01(-0.53%)
Nov 08, 2022 1.576 1.576 1.486 1.527 488,662 -0.09(-5.56%)
Nov 07, 2022 1.495 1.625 1.479 1.617 873,941 +0.16(+10.61%)
Nov 04, 2022 1.446 1.486 1.421 1.462 283,058 -0.01(-0.56%)
Nov 03, 2022 1.429 1.486 1.388 1.470 593,411 +0.02(+1.12%)
Nov 02, 2022 1.437 1.470 1.409 1.454 496,245 +0.01(+0.57%)
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.