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 )

2.720 -0.010 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jan 31, 2018 4.046 4.062 3.995 4.040 510,973 +0.01(+0.32%)
Jan 30, 2018 4.091 4.091 3.982 4.027 323,944 -0.07(-1.72%)
Jan 29, 2018 4.155 4.155 4.078 4.097 230,885 -0.05(-1.24%)
Jan 26, 2018 4.174 4.174 4.085 4.149 421,612 +0.01(+0.15%)
Jan 25, 2018 4.091 4.187 4.078 4.142 615,771 +0.08(+1.89%)
Jan 24, 2018 3.995 4.097 3.950 4.065 465,108 +0.06(+1.60%)
Jan 23, 2018 3.956 4.014 3.931 4.001 266,537 +0.06(+1.63%)
Jan 22, 2018 3.937 3.982 3.892 3.937 368,701 +0.00(+0.00%)
Jan 19, 2018 3.956 3.963 3.892 3.937 319,481 +0.00(+0.00%)
Jan 18, 2018 3.931 3.969 3.911 3.937 552,308 +0.05(+1.36%)
Jan 17, 2018 3.834 3.961 3.827 3.884 393,772 +0.03(+0.82%)
Jan 16, 2018 3.821 3.910 3.808 3.853 616,630 +0.04(+1.00%)
Jan 12, 2018 3.815 3.815 3.815 0 -0.03(-0.83%)
Jan 11, 2018 3.859 3.884 3.783 3.846 518,475 +0.00(+0.00%)
Jan 10, 2018 3.846 401,815 +0.03(+0.66%)
Jan 09, 2018 3.884 3.884 3.796 3.821 311,191 -0.04(-0.99%)
Jan 08, 2018 3.770 3.923 3.764 3.859 406,050 +0.06(+1.67%)
Jan 05, 2018 3.738 3.821 3.738 3.796 395,206 +0.02(+0.50%)
Jan 04, 2018 3.808 3.846 3.764 3.777 299,040 +0.00(+0.00%)
Jan 03, 2018 3.884 3.903 3.745 3.777 383,038 -0.07(-1.82%)
Jan 02, 2018 3.650 3.853 3.650 3.846 436,670 +0.24(+6.69%)
Dec 29, 2017 3.605 3.605 3.605 0 -0.07(-1.90%)
Dec 28, 2017 3.631 3.694 3.631 3.675 201,618 +0.04(+1.22%)
Dec 27, 2017 3.586 3.656 3.548 3.631 203,493 +0.01(+0.18%)
Dec 26, 2017 3.523 3.669 3.491 3.624 255,551 +0.10(+2.70%)
Dec 22, 2017 3.637 3.637 3.504 3.529 397,769 -0.11(-2.97%)
Dec 21, 2017 3.599 3.631 3.561 3.637 336,508 +0.05(+1.42%)
Dec 20, 2017 3.573 3.656 3.567 3.586 504,559 -0.04(-1.22%)
Dec 19, 2017 3.618 3.704 3.618 3.631 977,964 -0.01(-0.17%)
Dec 18, 2017 3.586 3.726 3.586 3.637 1,839,236 +0.25(+7.50%)
Dec 15, 2017 3.339 3.434 3.307 3.383 772,873 +0.04(+1.33%)
Dec 14, 2017 3.313 3.390 3.301 3.339 382,631 +0.01(+0.19%)
Dec 13, 2017 3.256 3.358 3.256 3.332 427,713 +0.06(+1.94%)
Dec 12, 2017 3.281 3.301 3.243 3.269 1,184,561 -0.03(-0.77%)
Dec 11, 2017 3.301 3.320 3.275 3.294 834,365 +0.00(+0.00%)
Dec 08, 2017 3.243 3.329 3.243 3.294 377,368 +0.04(+1.17%)
Dec 07, 2017 3.262 3.288 3.193 3.256 2,361,315 -0.01(-0.19%)
Dec 06, 2017 3.294 3.307 3.259 3.262 695,008 -0.03(-0.77%)
Dec 05, 2017 3.377 3.377 3.275 3.288 656,153 -0.08(-2.26%)
Dec 04, 2017 3.396 3.434 3.358 3.364 473,324 -0.03(-0.93%)
Dec 01, 2017 3.408 3.421 3.310 3.396 515,958 -0.01(-0.37%)
Nov 30, 2017 3.427 3.478 3.326 3.408 736,063 -0.01(-0.19%)
Nov 29, 2017 3.510 3.510 3.383 3.415 586,356 -0.10(-2.71%)
Nov 28, 2017 3.504 3.535 3.434 3.510 617,257 +0.01(+0.36%)
Nov 27, 2017 3.440 3.523 3.402 3.497 1,194,590 +0.05(+1.47%)
Nov 24, 2017 3.351 3.472 3.351 3.446 385,839 +0.07(+2.07%)
Nov 22, 2017 3.491 3.504 3.358 3.377 474,816 -0.11(-3.10%)
Nov 21, 2017 3.491 3.535 3.459 3.485 257,993 +0.01(+0.37%)
Nov 20, 2017 3.624 3.624 3.446 3.472 231,189 -0.15(-4.03%)
Nov 17, 2017 3.599 3.675 3.592 3.618 192,247 +0.01(+0.35%)
Nov 16, 2017 3.605 3.640 3.561 3.605 324,665 -0.01(-0.35%)
Nov 15, 2017 3.542 3.643 3.542 3.618 264,611 +0.03(+0.88%)
Nov 14, 2017 3.624 3.662 3.583 3.586 274,515 -0.02(-0.53%)
Nov 13, 2017 3.612 3.656 3.599 3.605 170,205 -0.01(-0.18%)
Nov 10, 2017 3.637 3.643 3.592 3.612 202,366 -0.02(-0.52%)
Nov 09, 2017 3.618 3.656 3.586 3.631 130,816 +0.00(+0.00%)
Nov 08, 2017 3.618 3.688 3.618 3.631 216,555 +0.00(+0.00%)
Nov 07, 2017 3.694 3.732 3.631 3.631 166,964 -0.06(-1.55%)
Nov 06, 2017 3.675 3.694 3.618 3.688 177,386 +0.01(+0.17%)
Nov 03, 2017 3.662 3.694 3.589 3.681 759,087 +0.00(+0.00%)
Nov 02, 2017 3.548 3.719 3.548 3.681 305,305 +0.11(+3.02%)
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.