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 )

3.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Apr 22, 2024 2.920 3.030 2.920 3.030 420,987 +0.11(+3.77%)
Apr 19, 2024 2.920 2.960 2.905 2.920 172,961 +0.00(+0.00%)
Apr 18, 2024 2.920 2.990 2.870 2.920 169,816 +0.02(+0.69%)
Apr 17, 2024 2.830 2.930 2.830 2.900 300,320 +0.08(+2.84%)
Apr 16, 2024 2.890 2.930 2.820 2.820 310,312 -0.09(-3.09%)
Apr 15, 2024 2.960 3.015 2.900 2.910 271,749 -0.04(-1.36%)
Apr 12, 2024 3.030 3.080 2.950 2.950 475,890 -0.11(-3.59%)
Apr 11, 2024 3.040 3.100 3.020 3.060 178,199 +0.02(+0.66%)
Apr 10, 2024 3.120 3.140 3.040 3.040 285,208 -0.11(-3.49%)
Apr 09, 2024 3.110 3.170 3.110 3.150 315,760 +0.05(+1.61%)
Apr 08, 2024 3.100 3.175 3.080 3.100 422,963 +0.01(+0.32%)
Apr 05, 2024 3.110 3.130 3.080 3.090 164,969 +0.01(+0.32%)
Apr 04, 2024 3.060 3.130 3.050 3.080 337,805 +0.07(+2.33%)
Apr 03, 2024 3.010 3.060 3.000 3.010 314,006 +0.00(+0.00%)
Apr 02, 2024 2.970 3.020 2.970 3.010 376,862 +0.04(+1.35%)
Apr 01, 2024 3.050 3.050 2.960 2.970 439,236 -0.08(-2.62%)
Mar 28, 2024 3.010 3.060 3.035 3.050 488,167 +0.04(+1.33%)
Mar 27, 2024 2.940 3.010 2.925 3.010 461,347 +0.07(+2.38%)
Mar 26, 2024 2.970 2.970 2.910 2.940 338,836 +0.00(+0.00%)
Mar 25, 2024 2.930 2.985 2.925 2.940 424,832 +0.01(+0.34%)
Mar 22, 2024 2.960 2.960 2.890 2.930 531,334 -0.04(-1.35%)
Mar 21, 2024 2.940 2.970 2.920 2.970 364,475 +0.03(+1.02%)
Mar 20, 2024 2.890 2.950 2.850 2.940 393,202 +0.05(+1.73%)
Mar 19, 2024 2.950 2.950 2.880 2.890 360,574 -0.07(-2.36%)
Mar 18, 2024 3.080 3.090 2.950 2.960 511,640 -0.16(-5.13%)
Mar 15, 2024 2.990 3.150 2.980 3.120 2,240,644 +0.14(+4.70%)
Mar 14, 2024 2.970 3.020 2.970 2.980 599,792 +0.01(+0.34%)
Mar 13, 2024 3.030 3.030 2.960 2.970 291,571 -0.04(-1.33%)
Mar 12, 2024 2.930 3.020 2.930 3.010 384,134 +0.08(+2.73%)
Mar 11, 2024 2.950 3.010 2.910 2.930 523,314 +0.01(+0.34%)
Mar 08, 2024 2.880 2.945 2.880 2.920 359,697 +0.06(+2.10%)
Mar 07, 2024 2.890 2.915 2.860 2.860 460,261 -0.03(-1.04%)
Mar 06, 2024 2.880 2.899 2.855 2.890 540,742 +0.06(+2.12%)
Mar 05, 2024 2.880 2.910 2.820 2.830 432,305 -0.06(-2.08%)
Mar 04, 2024 2.900 2.946 2.870 2.890 598,632 +0.00(+0.00%)
Mar 01, 2024 3.020 3.020 2.875 2.890 762,744 -0.11(-3.67%)
Feb 29, 2024 2.990 3.080 2.970 3.000 746,387 +0.06(+2.04%)
Feb 28, 2024 2.910 2.940 2.870 2.940 370,286 +0.03(+1.03%)
Feb 27, 2024 2.910 2.940 2.870 2.910 387,414 +0.04(+1.39%)
Feb 26, 2024 2.860 2.890 2.820 2.870 691,663 -0.02(-0.69%)
Feb 23, 2024 2.920 2.920 2.850 2.890 318,235 -0.02(-0.69%)
Feb 22, 2024 3.000 3.000 2.875 2.910 704,331 -0.08(-2.68%)
Feb 21, 2024 3.030 3.040 2.940 2.990 1,246,337 -0.04(-1.32%)
Feb 20, 2024 2.960 3.030 2.930 3.030 929,981 +0.06(+2.02%)
Feb 16, 2024 2.900 2.970 2.860 2.970 1,068,057 +0.09(+3.13%)
Feb 15, 2024 2.840 2.900 2.840 2.880 617,201 +0.08(+2.86%)
Feb 14, 2024 2.750 2.820 2.745 2.800 874,590 +0.10(+3.70%)
Feb 13, 2024 2.740 2.750 2.690 2.700 797,664 -0.07(-2.53%)
Feb 12, 2024 2.680 2.770 2.680 2.770 667,370 +0.08(+2.97%)
Feb 09, 2024 2.780 2.810 2.690 2.690 798,494 -0.08(-2.89%)
Feb 08, 2024 2.800 2.825 2.740 2.770 637,808 -0.03(-1.07%)
Feb 07, 2024 2.860 2.880 2.770 2.800 521,614 -0.02(-0.71%)
Feb 06, 2024 2.840 2.870 2.810 2.820 385,930 +0.00(+0.00%)
Feb 05, 2024 2.810 2.860 2.800 2.820 571,805 -0.02(-0.70%)
Feb 02, 2024 2.950 2.950 2.830 2.840 462,165 -0.11(-3.73%)
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.