Indicators

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

2.860 +0.010 (+0.35%)

Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.794	2.809	2.668	2.765	1,606,210	+0.01(+0.27%)
May 28, 2020	2.861	2.861	2.750	2.757	396,510	-0.03(-1.07%)
May 27, 2020	2.876	2.884	2.777	2.787	573,252	-0.05(-1.84%)
May 26, 2020	2.757	2.869	2.735	2.839	581,052	+0.13(+4.96%)
May 22, 2020	2.876	2.876	2.701	2.705	839,673	-0.16(-5.47%)
May 21, 2020	2.757	2.861	2.727	2.861	524,449	+0.10(+3.78%)
May 20, 2020	2.735	2.787	2.727	2.757	607,422	+0.03(+1.09%)
May 19, 2020	2.727	2.858	2.705	2.727	3,151,495	+0.03(+1.25%)
May 18, 2020	2.659	2.746	2.648	2.694	1,550,543	+0.09(+3.49%)
May 15, 2020	2.554	2.619	2.554	2.603	517,432	+0.05(+1.91%)
May 14, 2020	2.547	2.596	2.481	2.554	1,687,110	-0.01(-0.27%)
May 13, 2020	2.575	2.617	2.505	2.561	1,272,437	-0.01(-0.54%)
May 12, 2020	2.575	2.701	2.561	2.575	848,310	+0.00(+0.00%)
May 11, 2020	2.554	2.603	2.484	2.575	798,524	+0.01(+0.55%)
May 08, 2020	2.652	2.715	2.554	2.561	711,737	-0.07(-2.65%)
May 07, 2020	2.631	2.694	2.610	2.631	846,955	+0.03(+1.07%)
May 06, 2020	2.624	2.659	2.575	2.603	546,744	-0.02(-0.80%)
May 05, 2020	2.743	2.743	2.600	2.624	1,101,431	-0.03(-1.31%)
May 04, 2020	2.666	2.743	2.621	2.659	911,250	-0.03(-1.30%)

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.