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 (%)
Jan 29, 2021 2.787 2.794 2.712 2.742 603,754 -0.07(-2.39%)
Jan 28, 2021 2.779 2.854 2.757 2.809 432,066 +0.08(+3.01%)
Jan 27, 2021 2.854 2.869 2.727 2.727 272,972 -0.11(-3.94%)
Jan 26, 2021 2.899 2.914 2.832 2.839 306,966 -0.04(-1.30%)
Jan 25, 2021 2.988 2.988 2.854 2.876 575,660 -0.11(-3.74%)
Jan 22, 2021 3.100 3.130 2.929 2.988 406,886 -0.10(-3.37%)
Jan 21, 2021 3.145 3.182 3.092 3.092 489,363 -0.04(-1.19%)
Jan 20, 2021 3.115 3.152 3.092 3.130 271,343 +0.06(+1.94%)
Jan 19, 2021 3.122 3.145 3.063 3.070 397,887 +0.00(+0.00%)
Jan 15, 2021 3.115 3.160 3.037 3.070 555,175 -0.08(-2.60%)
Jan 14, 2021 3.167 3.167 3.115 3.152 405,862 +0.01(+0.47%)
Jan 13, 2021 3.197 3.204 3.070 3.137 568,300 -0.06(-1.86%)
Jan 12, 2021 3.264 3.264 3.189 3.197 765,732 -0.06(-1.83%)
Jan 11, 2021 3.279 3.294 3.197 3.256 672,632 -0.03(-0.91%)
Jan 08, 2021 3.279 3.350 3.241 3.286 643,611 +0.03(+0.92%)
Jan 07, 2021 3.219 3.275 3.160 3.256 907,568 +0.10(+3.07%)
Jan 06, 2021 3.070 3.204 3.003 3.160 417,084 +0.13(+4.43%)
Jan 05, 2021 2.988 3.107 2.988 3.025 560,771 +0.04(+1.25%)
Jan 04, 2021 2.958 3.025 2.936 2.988 555,703 +0.09(+3.08%)
Dec 31, 2020 2.899 2.899 2.899 207,622 -0.01(-0.51%)
Dec 30, 2020 2.943 2.958 2.906 2.914 207,622 -0.02(-0.76%)
Dec 29, 2020 2.943 2.973 2.914 2.936 674,604 +0.01(+0.51%)
Dec 28, 2020 2.958 2.958 2.902 2.921 370,860 -0.01(-0.51%)
Dec 24, 2020 2.921 2.958 2.861 2.936 376,558 +0.04(+1.29%)
Dec 23, 2020 2.869 2.902 2.854 2.899 599,846 +0.06(+2.10%)
Dec 22, 2020 2.832 2.929 2.817 2.839 845,378 +0.02(+0.79%)
Dec 21, 2020 2.884 2.884 2.794 2.817 617,187 -0.07(-2.58%)
Dec 18, 2020 2.861 2.914 2.839 2.891 1,929,089 +0.03(+1.04%)
Dec 17, 2020 2.779 2.884 2.779 2.861 619,092 +0.07(+2.67%)
Dec 16, 2020 2.735 2.794 2.698 2.787 671,509 +0.06(+2.19%)
Dec 15, 2020 2.705 2.735 2.660 2.727 855,860 +0.02(+0.83%)
Dec 14, 2020 2.757 2.757 2.675 2.705 697,668 -0.02(-0.82%)
Dec 11, 2020 2.742 2.779 2.683 2.727 675,416 -0.01(-0.54%)
Dec 10, 2020 2.727 2.809 2.727 2.742 653,160 +0.04(+1.38%)
Dec 09, 2020 2.809 2.839 2.705 2.705 558,943 -0.07(-2.42%)
Dec 08, 2020 2.824 2.832 2.735 2.772 587,056 -0.04(-1.33%)
Dec 07, 2020 2.929 2.932 2.794 2.809 471,896 -0.07(-2.58%)
Dec 04, 2020 2.899 2.947 2.884 2.884 484,318 +0.05(+1.84%)
Dec 03, 2020 2.765 2.861 2.757 2.832 444,427 +0.07(+2.43%)
Dec 02, 2020 2.705 2.809 2.686 2.765 646,887 +0.08(+3.06%)
Dec 01, 2020 2.608 2.720 2.601 2.683 706,129 +0.08(+3.15%)
Nov 30, 2020 2.705 2.705 2.571 2.601 765,078 -0.08(-3.06%)
Nov 27, 2020 2.698 2.744 2.675 2.683 317,377 -0.01(-0.55%)
Nov 25, 2020 2.779 2.779 2.683 2.698 624,689 -0.07(-2.69%)
Nov 24, 2020 2.638 2.772 2.636 2.772 506,660 +0.16(+5.98%)
Nov 23, 2020 2.608 2.660 2.578 2.616 330,603 -0.02(-0.85%)
Nov 20, 2020 2.630 2.645 2.578 2.638 405,813 +0.00(+0.00%)
Nov 19, 2020 2.683 2.701 2.608 2.638 307,975 -0.03(-1.12%)
Nov 18, 2020 2.660 2.705 2.638 2.668 440,001 +0.03(+1.13%)
Nov 17, 2020 2.690 2.698 2.630 2.638 233,164 -0.07(-2.48%)
Nov 16, 2020 2.645 2.712 2.645 2.705 368,317 +0.05(+1.97%)
Nov 13, 2020 2.601 2.653 2.589 2.653 326,905 +0.05(+2.01%)
Nov 12, 2020 2.675 2.676 2.601 2.601 329,640 -0.09(-3.32%)
Nov 11, 2020 2.712 2.746 2.668 2.690 344,858 -0.03(-1.10%)
Nov 10, 2020 2.616 2.731 2.616 2.720 400,398 +0.10(+3.99%)
Nov 09, 2020 2.668 2.690 2.593 2.616 492,856 +0.02(+0.86%)
Nov 06, 2020 2.593 2.619 2.563 2.593 261,014 +0.01(+0.58%)
Nov 05, 2020 2.496 2.578 2.459 2.578 503,286 +0.12(+4.85%)
Nov 04, 2020 2.444 2.504 2.399 2.459 486,347 -0.01(-0.30%)
Nov 03, 2020 2.496 2.496 2.426 2.467 246,445 -0.01(-0.60%)
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.