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 (%)
May 31, 2019 3.123 3.206 3.102 3.192 464,614 +0.05(+1.55%)
May 30, 2019 3.102 3.206 3.095 3.143 1,018,319 +0.04(+1.34%)
May 29, 2019 3.032 3.136 2.984 3.102 3,183,970 +0.07(+2.29%)
May 28, 2019 3.081 3.102 3.025 3.032 1,117,506 -0.03(-1.13%)
May 24, 2019 3.039 3.109 3.039 3.067 262,570 +0.05(+1.61%)
May 23, 2019 3.012 3.067 2.998 3.018 333,052 -0.02(-0.69%)
May 22, 2019 3.046 3.110 3.005 3.039 325,358 +0.00(+0.00%)
May 21, 2019 3.039 3.088 2.984 3.039 307,491 +0.01(+0.23%)
May 20, 2019 3.025 3.060 3.015 3.032 395,407 +0.01(+0.46%)
May 17, 2019 3.032 3.075 3.005 3.018 1,295,991 -0.04(-1.36%)
May 16, 2019 3.074 3.088 3.043 3.060 544,813 -0.01(-0.45%)
May 15, 2019 3.018 3.081 2.998 3.074 216,548 +0.03(+0.91%)
May 14, 2019 3.046 3.088 2.984 3.046 466,290 +0.01(+0.23%)
May 13, 2019 3.060 3.143 3.005 3.039 333,187 -0.07(-2.23%)
May 10, 2019 3.081 3.150 3.060 3.109 334,626 +0.01(+0.45%)
May 09, 2019 3.053 3.109 3.012 3.095 290,163 -0.00(-0.02%)
May 08, 2019 3.175 3.195 3.042 3.096 499,042 -0.04(-1.27%)
May 07, 2019 3.209 3.215 3.135 3.135 192,198 -0.10(-3.09%)
May 06, 2019 3.222 3.275 3.182 3.235 188,396 -0.03(-1.02%)
May 03, 2019 3.282 3.302 3.232 3.269 216,461 -0.01(-0.20%)
May 02, 2019 3.335 3.335 3.269 3.275 571,395 -0.05(-1.60%)
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.