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, 2022 1.111 1.135 1.086 1.119 2,468,661 +0.02(+1.48%)
May 27, 2022 1.070 1.111 1.045 1.103 672,849 +0.05(+4.65%)
May 26, 2022 1.062 1.086 1.013 1.054 1,199,717 -0.02(-1.53%)
May 25, 2022 1.111 1.111 1.054 1.070 689,447 -0.04(-3.68%)
May 24, 2022 1.119 1.127 1.078 1.111 749,234 -0.01(-0.73%)
May 23, 2022 1.103 1.127 1.090 1.119 435,276 +0.01(+0.73%)
May 20, 2022 1.135 1.143 1.086 1.111 565,535 +0.01(+0.74%)
May 19, 2022 1.094 1.143 1.071 1.103 1,115,388 +0.01(+0.51%)
May 18, 2022 1.089 1.137 1.089 1.097 413,593 -0.02(-1.45%)
May 17, 2022 1.129 1.153 1.105 1.113 325,625 +0.01(+0.73%)
May 16, 2022 1.137 1.176 1.105 1.105 589,634 -0.05(-4.20%)
May 13, 2022 1.065 1.162 1.065 1.153 738,605 +0.09(+8.33%)
May 12, 2022 1.065 1.085 1.053 1.065 667,390 +0.00(+0.00%)
May 11, 2022 1.081 1.089 1.049 1.065 694,614 -0.01(-0.75%)
May 10, 2022 1.057 1.097 1.032 1.073 819,838 +0.02(+1.53%)
May 09, 2022 1.105 1.129 1.057 1.057 606,042 -0.07(-6.43%)
May 06, 2022 1.081 1.129 1.081 1.129 356,900 +0.05(+4.48%)
May 05, 2022 1.113 1.129 1.081 1.081 203,016 -0.06(-4.96%)
May 04, 2022 1.129 1.137 1.097 1.137 474,845 +0.02(+1.44%)
May 03, 2022 1.073 1.125 1.073 1.121 1,081,477 +0.04(+3.73%)
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.