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 )

2.930 +0.050 (+1.74%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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, 2023 2.591 2.637 2.572 2.582 755,193 -0.04(-1.41%)
May 30, 2023 2.711 2.711 2.609 2.618 2,236,957 -0.09(-3.40%)
May 26, 2023 2.711 2.747 2.669 2.711 1,416,005 +0.01(+0.34%)
May 25, 2023 2.738 2.743 2.669 2.701 1,225,137 +0.00(+0.00%)
May 24, 2023 2.674 2.706 2.582 2.701 2,464,378 +0.01(+0.34%)
May 23, 2023 2.674 2.752 2.655 2.692 1,471,394 +0.02(+0.69%)
May 22, 2023 2.609 2.734 2.609 2.674 2,137,740 +0.07(+2.84%)
May 19, 2023 2.591 2.655 2.563 2.600 1,344,043 +0.05(+1.80%)
May 18, 2023 2.563 2.573 2.480 2.554 1,434,390 +0.01(+0.20%)
May 17, 2023 2.532 2.561 2.507 2.549 1,941,040 +0.04(+1.65%)
May 16, 2023 2.524 2.549 2.499 2.507 2,399,139 -0.02(-0.98%)
May 15, 2023 2.557 2.582 2.499 2.532 2,065,311 +0.02(+0.66%)
May 12, 2023 2.524 2.557 2.507 2.516 1,071,188 +0.00(+0.00%)
May 11, 2023 2.499 2.524 2.445 2.516 1,442,263 +0.03(+1.33%)
May 10, 2023 2.540 2.565 2.391 2.482 2,977,240 -0.04(-1.64%)
May 09, 2023 2.482 2.540 2.482 2.524 1,835,935 +0.05(+2.01%)
May 08, 2023 2.441 2.499 2.422 2.474 1,328,726 +0.06(+2.40%)
May 05, 2023 2.317 2.449 2.317 2.416 1,579,890 +0.10(+4.29%)
May 04, 2023 2.342 2.375 2.276 2.317 3,070,137 -0.02(-1.06%)
May 03, 2023 2.309 2.391 2.309 2.342 3,402,226 +0.02(+1.07%)
May 02, 2023 2.317 2.350 2.271 2.317 840,465 -0.02(-0.71%)
May 01, 2023 2.358 2.383 2.317 2.334 568,612 +0.01(+0.36%)
Apr 28, 2023 2.309 2.379 2.300 2.325 972,791 +0.02(+1.08%)
Apr 27, 2023 2.267 2.362 2.226 2.300 1,412,341 +0.07(+2.96%)
Apr 26, 2023 2.209 2.259 2.176 2.234 793,419 +0.02(+1.12%)
Apr 25, 2023 2.218 2.226 2.172 2.209 470,088 +0.00(+0.00%)
Apr 24, 2023 2.234 2.242 2.151 2.209 435,048 +0.01(+0.38%)
Apr 21, 2023 2.251 2.271 2.176 2.201 775,910 -0.07(-2.92%)
Apr 20, 2023 2.267 2.325 2.260 2.267 1,096,891 -0.02(-1.08%)
Apr 19, 2023 2.358 2.358 2.267 2.292 647,737 -0.06(-2.47%)
Apr 18, 2023 2.218 2.358 2.218 2.350 1,512,625 +0.12(+5.19%)
Apr 17, 2023 2.317 2.334 2.226 2.234 797,222 -0.08(-3.57%)
Apr 14, 2023 2.309 2.334 2.276 2.317 772,098 +0.02(+1.08%)
Apr 13, 2023 2.242 2.309 2.242 2.292 738,123 +0.05(+2.21%)
Apr 12, 2023 2.193 2.267 2.185 2.242 1,249,336 +0.07(+3.04%)
Apr 11, 2023 2.060 2.189 2.060 2.176 561,888 +0.07(+3.54%)
Apr 10, 2023 2.151 2.151 2.081 2.102 291,757 -0.03(-1.55%)
Apr 06, 2023 2.077 2.139 2.069 2.135 502,255 +0.06(+2.79%)
Apr 05, 2023 2.060 2.085 2.052 2.077 420,658 +0.01(+0.40%)
Apr 04, 2023 2.151 2.151 2.019 2.069 491,393 -0.07(-3.48%)
Apr 03, 2023 2.234 2.251 2.135 2.143 643,018 -0.09(-4.07%)
Mar 31, 2023 2.168 2.234 2.160 2.234 876,940 +0.12(+5.47%)
Mar 30, 2023 2.044 2.139 2.044 2.118 905,066 +0.08(+4.07%)
Mar 29, 2023 1.994 2.056 1.961 2.036 466,375 +0.07(+3.36%)
Mar 28, 2023 1.936 2.007 1.936 1.969 324,321 +0.03(+1.71%)
Mar 27, 2023 1.945 1.990 1.928 1.936 304,909 -0.01(-0.43%)
Mar 24, 2023 1.928 1.945 1.895 1.945 241,656 +0.02(+0.86%)
Mar 23, 2023 1.895 1.949 1.878 1.928 569,414 +0.05(+2.64%)
Mar 22, 2023 1.878 1.911 1.862 1.878 325,991 -0.02(-0.87%)
Mar 21, 2023 1.870 1.920 1.870 1.895 469,363 +0.03(+1.78%)
Mar 20, 2023 1.845 1.891 1.837 1.862 328,280 +0.02(+1.35%)
Mar 17, 2023 1.936 1.968 1.820 1.837 849,687 -0.11(-5.53%)
Mar 16, 2023 1.911 2.011 1.895 1.945 445,587 +0.02(+1.29%)
Mar 15, 2023 1.887 1.936 1.878 1.920 420,958 -0.03(-1.69%)
Mar 14, 2023 1.870 1.982 1.870 1.953 610,073 +0.08(+4.42%)
Mar 13, 2023 1.945 1.969 1.870 1.870 522,729 -0.09(-4.64%)
Mar 10, 2023 2.036 2.036 1.945 1.961 343,556 -0.07(-3.66%)
Mar 09, 2023 1.978 2.060 1.978 2.036 509,009 +0.03(+1.65%)
Mar 08, 2023 1.945 2.003 1.936 2.003 386,038 +0.07(+3.42%)
Mar 07, 2023 1.936 1.945 1.870 1.936 446,257 -0.02(-1.27%)
Mar 06, 2023 1.978 1.978 1.928 1.961 388,776 -0.01(-0.42%)
Mar 03, 2023 1.986 1.986 1.936 1.969 459,106 +0.01(+0.42%)
Mar 02, 2023 1.920 1.986 1.911 1.961 608,879 +0.05(+2.60%)
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.