Skip to main content

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

2.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 2.830 2.850 2.820 2.820 477,267 +0.02(+0.71%)
Jun 18, 2024 2.710 2.810 2.710 2.800 576,427 +0.08(+2.94%)
Jun 17, 2024 2.700 2.730 2.680 2.720 418,900 -0.01(-0.37%)
Jun 14, 2024 2.780 2.790 2.710 2.730 702,310 -0.06(-2.15%)
Jun 13, 2024 2.820 2.835 2.790 2.790 455,845 -0.03(-1.06%)
Jun 12, 2024 2.870 2.870 2.810 2.820 419,441 -0.04(-1.40%)
Jun 11, 2024 2.840 2.860 2.810 2.860 280,742 +0.01(+0.35%)
Jun 10, 2024 2.860 2.900 2.825 2.850 245,182 -0.02(-0.70%)
Jun 07, 2024 2.950 2.975 2.850 2.870 329,572 -0.12(-4.01%)
Jun 06, 2024 2.900 2.990 2.890 2.990 486,015 +0.09(+3.10%)
Jun 05, 2024 2.900 2.970 2.890 2.900 362,198 +0.02(+0.69%)
Jun 04, 2024 2.860 2.920 2.860 2.880 1,213,230 +0.00(+0.00%)
Jun 03, 2024 2.820 2.916 2.820 2.880 1,009,951 -0.06(-2.04%)
May 31, 2024 2.960 2.990 2.910 2.940 257,987 -0.02(-0.68%)
May 30, 2024 2.940 2.970 2.930 2.960 288,279 +0.03(+1.02%)
May 29, 2024 2.970 2.980 2.890 2.930 279,569 -0.07(-2.33%)
May 28, 2024 3.020 3.030 2.960 3.000 163,491 -0.03(-0.99%)
May 24, 2024 2.960 3.040 2.950 3.030 238,885 +0.10(+3.41%)
May 23, 2024 2.920 2.940 2.890 2.930 311,691 +0.05(+1.74%)
May 22, 2024 2.960 2.980 2.870 2.880 487,694 -0.08(-2.55%)
May 21, 2024 2.918 2.960 2.918 2.955 281,921 +0.02(+0.64%)
May 20, 2024 2.918 2.993 2.918 2.937 336,479 +0.02(+0.64%)
May 17, 2024 2.937 2.983 2.900 2.918 326,247 -0.03(-0.95%)
May 16, 2024 2.974 3.021 2.937 2.946 284,962 -0.06(-1.86%)
May 15, 2024 2.965 3.021 2.928 3.002 454,531 +0.07(+2.22%)
May 14, 2024 2.881 2.965 2.862 2.937 395,378 +0.06(+1.94%)
May 13, 2024 2.881 2.918 2.853 2.881 618,226 +0.00(+0.00%)
May 10, 2024 2.881 2.914 2.853 2.881 768,494 +0.00(+0.00%)
May 09, 2024 2.834 2.909 2.834 2.881 1,070,436 +0.04(+1.31%)
May 08, 2024 2.788 2.844 2.769 2.844 261,948 +0.08(+3.04%)
May 07, 2024 2.769 2.797 2.750 2.760 309,434 +0.01(+0.34%)
May 06, 2024 2.722 2.797 2.722 2.750 329,823 +0.03(+1.03%)
May 03, 2024 2.760 2.769 2.713 2.722 480,667 -0.02(-0.68%)
May 02, 2024 2.788 2.806 2.732 2.741 229,672 -0.03(-1.01%)
May 01, 2024 2.760 2.797 2.732 2.769 159,275 +0.02(+0.68%)
Apr 30, 2024 2.797 2.853 2.750 2.750 380,228 -0.12(-4.22%)
Apr 29, 2024 2.769 2.888 2.769 2.872 895,047 +0.10(+3.70%)
Apr 26, 2024 2.816 2.816 2.760 2.769 277,832 -0.04(-1.33%)
Apr 25, 2024 2.769 2.811 2.769 2.806 223,846 +0.00(+0.00%)
Apr 24, 2024 2.825 2.825 2.778 2.806 355,981 -0.01(-0.33%)
Apr 23, 2024 2.825 2.853 2.806 2.816 250,312 -0.01(-0.33%)
Apr 22, 2024 2.722 2.825 2.722 2.825 451,542 +0.10(+3.77%)
Apr 19, 2024 2.722 2.760 2.708 2.722 185,514 +0.00(+0.00%)
Apr 18, 2024 2.722 2.788 2.676 2.722 182,141 +0.02(+0.69%)
Apr 17, 2024 2.638 2.732 2.638 2.704 322,117 +0.07(+2.84%)
Apr 16, 2024 2.694 2.732 2.629 2.629 332,834 -0.08(-3.09%)
Apr 15, 2024 2.760 2.811 2.704 2.713 291,473 -0.04(-1.36%)
Apr 12, 2024 2.825 2.872 2.750 2.750 510,430 -0.10(-3.59%)
Apr 11, 2024 2.834 2.890 2.816 2.853 191,132 +0.02(+0.66%)
Apr 10, 2024 2.909 2.928 2.834 2.834 305,908 -0.10(-3.49%)
Apr 09, 2024 2.900 2.955 2.900 2.937 338,678 +0.05(+1.61%)
Apr 08, 2024 2.890 2.960 2.872 2.890 453,662 +0.01(+0.32%)
Apr 05, 2024 2.900 2.918 2.872 2.881 176,942 +0.01(+0.32%)
Apr 04, 2024 2.853 2.918 2.844 2.872 362,323 +0.07(+2.33%)
Apr 03, 2024 2.806 2.853 2.797 2.806 336,797 +0.00(+0.00%)
Apr 02, 2024 2.769 2.816 2.769 2.806 404,215 +0.04(+1.35%)
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.