Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.720 -0.010 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2020 2.206 2.458 2.199 2.325 1,494,313 +0.12(+5.40%)
Mar 30, 2020 2.360 2.381 2.199 2.206 2,404,787 -0.09(-3.96%)
Mar 27, 2020 2.297 2.367 2.213 2.297 2,309,230 +0.00(+0.00%)
Mar 26, 2020 2.479 2.563 2.237 2.297 1,968,682 -0.06(-2.67%)
Mar 25, 2020 2.192 2.402 2.192 2.360 1,622,609 +0.11(+4.66%)
Mar 24, 2020 2.311 2.388 2.234 2.255 1,177,993 +0.08(+3.54%)
Mar 23, 2020 2.199 2.388 2.150 2.178 1,130,980 -0.04(-1.58%)
Mar 20, 2020 2.374 2.549 2.192 2.213 1,701,433 -0.23(-9.46%)
Mar 19, 2020 2.108 2.493 2.087 2.444 927,822 +0.34(+16.33%)
Mar 18, 2020 2.269 2.318 2.066 2.101 1,188,639 -0.25(-10.71%)
Mar 17, 2020 2.486 2.556 2.206 2.353 753,260 -0.04(-1.47%)
Mar 16, 2020 2.703 2.738 2.388 2.388 1,673,472 -0.48(-16.83%)
Mar 13, 2020 2.878 2.899 2.678 2.871 1,363,260 +0.04(+1.49%)
Mar 12, 2020 2.801 3.011 2.612 2.829 2,965,973 -0.08(-2.65%)
Mar 11, 2020 2.913 2.934 2.822 2.906 1,559,680 -0.05(-1.66%)
Mar 10, 2020 2.934 2.990 2.871 2.955 1,347,205 +0.05(+1.69%)
Mar 09, 2020 2.976 2.990 2.808 2.906 1,863,858 -0.13(-4.38%)
Mar 06, 2020 3.018 3.074 2.990 3.039 1,082,068 -0.01(-0.46%)
Mar 05, 2020 3.081 3.110 3.025 3.053 1,670,504 -0.05(-1.58%)
Mar 04, 2020 3.088 3.148 3.081 3.102 1,906,998 +0.03(+0.91%)
Mar 03, 2020 3.095 3.176 3.053 3.074 2,848,115 -0.03(-0.90%)
Mar 02, 2020 3.081 3.165 3.081 3.102 1,969,482 +0.03(+0.91%)
Feb 28, 2020 2.990 3.123 2.983 3.074 1,659,447 +0.02(+0.69%)
Feb 27, 2020 3.151 3.151 3.043 3.053 1,582,515 -0.08(-2.46%)
Feb 26, 2020 3.228 3.234 3.127 3.130 986,554 -0.05(-1.54%)
Feb 25, 2020 3.249 3.260 3.165 3.179 2,789,493 -0.04(-1.09%)
Feb 24, 2020 3.200 3.270 3.151 3.214 606,100 -0.04(-1.29%)
Feb 21, 2020 3.277 3.326 3.241 3.256 1,052,220 -0.01(-0.43%)
Feb 20, 2020 3.263 3.274 3.200 3.270 1,144,745 +0.02(+0.65%)
Feb 19, 2020 3.347 3.347 3.207 3.249 611,871 -0.10(-2.93%)
Feb 18, 2020 3.368 3.368 3.260 3.347 671,513 -0.05(-1.44%)
Feb 14, 2020 3.375 3.417 3.365 3.396 419,146 +0.01(+0.21%)
Feb 13, 2020 3.375 3.400 3.344 3.389 460,802 +0.01(+0.21%)
Feb 12, 2020 3.403 3.421 3.361 3.382 675,530 -0.02(-0.62%)
Feb 11, 2020 3.410 3.435 3.389 3.403 609,865 +0.00(+0.00%)
Feb 10, 2020 3.389 3.410 3.361 3.403 1,582,295 +0.00(+0.00%)
Feb 07, 2020 3.417 3.435 3.389 3.403 365,449 -0.04(-1.22%)
Feb 06, 2020 3.452 3.473 3.430 3.445 344,548 -0.01(-0.20%)
Feb 05, 2020 3.466 3.482 3.421 3.452 1,903,662 +0.01(+0.20%)
Feb 04, 2020 3.389 3.484 3.361 3.445 1,665,942 +0.08(+2.50%)
Feb 03, 2020 3.326 3.393 3.319 3.361 1,600,895 +0.06(+1.69%)
Jan 31, 2020 3.312 3.326 3.284 3.305 1,265,149 -0.01(-0.42%)
Jan 30, 2020 3.228 3.337 3.151 3.319 1,765,226 +0.04(+1.28%)
Jan 29, 2020 3.347 3.347 3.263 3.277 725,392 -0.02(-0.64%)
Jan 28, 2020 3.284 3.340 3.284 3.298 433,476 +0.02(+0.64%)
Jan 27, 2020 3.340 3.354 3.249 3.277 543,854 -0.14(-4.10%)
Jan 24, 2020 3.417 3.455 3.400 3.417 415,575 +0.01(+0.21%)
Jan 23, 2020 3.431 3.438 3.382 3.410 549,989 -0.02(-0.65%)
Jan 22, 2020 3.419 3.443 3.412 3.433 1,042,776 +0.01(+0.20%)
Jan 21, 2020 3.440 3.453 3.405 3.426 892,507 -0.05(-1.40%)
Jan 17, 2020 3.495 3.498 3.440 3.474 575,503 -0.01(-0.40%)
Jan 16, 2020 3.495 3.495 3.460 3.488 492,042 +0.01(+0.20%)
Jan 15, 2020 3.530 3.558 3.474 3.481 498,499 -0.04(-1.19%)
Jan 14, 2020 3.467 3.530 3.453 3.523 932,972 +0.06(+1.81%)
Jan 13, 2020 3.453 3.481 3.398 3.460 792,486 +0.01(+0.40%)
Jan 10, 2020 3.398 3.460 3.370 3.446 777,440 +0.05(+1.43%)
Jan 09, 2020 3.412 3.412 3.366 3.398 383,775 +0.00(+0.00%)
Jan 08, 2020 3.349 3.426 3.328 3.398 3,371,851 +0.06(+1.67%)
Jan 07, 2020 3.363 3.419 3.321 3.342 921,096 -0.03(-1.03%)
Jan 06, 2020 3.356 3.426 3.307 3.377 1,440,210 +0.02(+0.62%)
Jan 03, 2020 3.321 3.363 3.297 3.356 364,088 +0.01(+0.21%)
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.