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 )

2.870 -0.120 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2018 3.268 3.294 3.215 3.274 298,433 +0.01(+0.20%)
Dec 28, 2018 3.215 3.307 3.175 3.268 528,381 +0.05(+1.65%)
Dec 27, 2018 3.122 3.228 3.115 3.215 515,765 +0.05(+1.46%)
Dec 26, 2018 3.115 3.175 3.069 3.168 542,846 +0.06(+1.92%)
Dec 24, 2018 3.115 3.149 3.069 3.109 313,098 -0.02(-0.63%)
Dec 21, 2018 3.102 3.168 3.102 3.129 566,932 +0.01(+0.42%)
Dec 20, 2018 3.115 3.142 3.096 3.115 316,815 +0.00(+0.00%)
Dec 19, 2018 3.122 3.176 3.079 3.115 520,841 +0.00(+0.00%)
Dec 18, 2018 3.208 3.208 3.115 3.115 412,772 -0.09(-2.89%)
Dec 17, 2018 3.208 3.228 3.155 3.208 618,513 -0.01(-0.21%)
Dec 14, 2018 3.182 3.228 3.149 3.215 340,613 +0.01(+0.41%)
Dec 13, 2018 3.188 3.208 3.168 3.201 310,081 +0.01(+0.41%)
Dec 12, 2018 3.195 3.241 3.188 3.188 371,295 +0.01(+0.21%)
Dec 11, 2018 3.188 3.201 3.149 3.182 449,431 +0.00(+0.00%)
Dec 10, 2018 3.175 3.208 3.149 3.182 502,489 -0.01(-0.41%)
Dec 07, 2018 3.155 3.215 3.149 3.195 791,286 +0.03(+0.83%)
Dec 06, 2018 3.155 3.201 3.096 3.168 846,581 -0.03(-0.83%)
Dec 04, 2018 3.175 3.241 3.155 3.195 423,158 +0.01(+0.21%)
Dec 03, 2018 3.182 3.235 3.175 3.188 470,868 +0.01(+0.21%)
Nov 30, 2018 3.162 3.215 3.142 3.182 577,061 +0.00(+0.00%)
Nov 29, 2018 3.155 3.200 3.122 3.182 334,212 +0.04(+1.26%)
Nov 28, 2018 3.122 3.142 3.072 3.142 437,664 +0.03(+0.85%)
Nov 27, 2018 3.162 3.162 3.089 3.115 554,510 -0.05(-1.46%)
Nov 26, 2018 3.162 3.188 3.129 3.162 374,178 -0.01(-0.21%)
Nov 23, 2018 3.188 3.195 3.155 3.168 323,831 -0.05(-1.44%)
Nov 21, 2018 3.215 3.215 3.215 0 +0.10(+3.18%)
Nov 20, 2018 3.043 3.162 3.043 3.115 462,003 +0.04(+1.29%)
Nov 19, 2018 3.043 3.102 3.043 3.076 430,542 +0.00(+0.00%)
Nov 16, 2018 3.023 3.089 2.996 3.076 572,677 +0.04(+1.31%)
Nov 15, 2018 2.943 3.082 2.943 3.036 546,299 +0.07(+2.46%)
Nov 14, 2018 2.937 2.983 2.930 2.963 661,241 +0.03(+0.90%)
Nov 13, 2018 2.950 2.963 2.917 2.937 1,292,818 -0.04(-1.33%)
Nov 12, 2018 2.983 3.016 2.957 2.977 859,870 -0.03(-0.88%)
Nov 09, 2018 3.082 3.082 2.970 3.003 1,918,349 -0.09(-2.78%)
Nov 08, 2018 3.122 3.142 3.069 3.089 584,976 -0.05(-1.68%)
Nov 07, 2018 3.010 3.149 2.983 3.142 2,856,426 +0.15(+4.86%)
Nov 06, 2018 2.977 3.010 2.950 2.996 3,149,881 -0.01(-0.22%)
Nov 05, 2018 2.884 3.049 2.877 3.003 2,111,124 +0.12(+4.13%)
Nov 02, 2018 2.877 2.930 2.864 2.884 1,703,217 +0.03(+0.93%)
Nov 01, 2018 2.871 2.884 2.811 2.857 1,292,127 +0.01(+0.47%)
Oct 31, 2018 2.824 2.866 2.778 2.844 2,482,187 +0.02(+0.70%)
Oct 30, 2018 2.771 2.884 2.762 2.824 2,368,843 +0.04(+1.43%)
Oct 29, 2018 2.963 3.003 2.765 2.785 2,570,940 -0.19(-6.24%)
Oct 26, 2018 2.983 3.001 2.940 2.970 643,582 -0.03(-1.10%)
Oct 25, 2018 2.970 3.036 2.970 3.003 403,526 +0.03(+1.11%)
Oct 24, 2018 3.016 3.023 2.970 2.970 815,163 -0.02(-0.66%)
Oct 23, 2018 2.977 3.023 2.963 2.990 488,460 -0.03(-1.09%)
Oct 22, 2018 3.063 3.063 2.997 3.023 786,926 -0.03(-0.87%)
Oct 19, 2018 3.036 3.096 3.003 3.049 338,950 +0.00(+0.00%)
Oct 18, 2018 3.069 3.076 3.036 3.049 363,276 -0.03(-0.86%)
Oct 17, 2018 3.029 3.089 3.029 3.076 349,779 +0.02(+0.65%)
Oct 16, 2018 3.036 3.103 3.036 3.056 313,170 +0.04(+1.32%)
Oct 15, 2018 3.016 3.053 2.977 3.016 320,472 +0.00(+0.00%)
Oct 12, 2018 3.023 3.076 3.010 3.016 337,136 +0.01(+0.44%)
Oct 11, 2018 3.010 3.056 3.003 3.003 599,798 -0.02(-0.66%)
Oct 10, 2018 3.043 3.089 2.983 3.023 2,253,305 -0.03(-1.08%)
Oct 09, 2018 3.089 3.089 3.029 3.056 704,190 -0.03(-1.07%)
Oct 08, 2018 3.129 3.129 3.069 3.089 495,346 -0.03(-1.06%)
Oct 05, 2018 3.188 3.215 3.102 3.122 774,505 -0.06(-1.87%)
Oct 04, 2018 3.254 3.254 3.149 3.182 617,019 -0.07(-2.24%)
Oct 03, 2018 3.294 3.327 3.235 3.254 741,483 -0.02(-0.61%)
Oct 02, 2018 3.314 3.327 3.248 3.274 675,277 -0.03(-0.80%)
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.