Skip to main content

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

2.930 -0.070 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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(-2.56%)
May 21, 2024 2.918 2.960 2.918 2.956 281,904 +0.02(+0.63%)
May 20, 2024 2.918 2.993 2.918 2.937 336,458 +0.02(+0.64%)
May 17, 2024 2.937 2.984 2.900 2.918 326,227 -0.03(-0.95%)
May 16, 2024 2.974 3.021 2.937 2.946 284,944 -0.06(-1.86%)
May 15, 2024 2.965 3.021 2.928 3.002 454,503 +0.07(+2.22%)
May 14, 2024 2.881 2.965 2.862 2.937 395,353 +0.06(+1.94%)
May 13, 2024 2.881 2.918 2.853 2.881 618,188 +0.00(+0.00%)
May 10, 2024 2.881 2.914 2.853 2.881 768,446 +0.00(+0.00%)
May 09, 2024 2.834 2.909 2.834 2.881 1,070,370 +0.04(+1.31%)
May 08, 2024 2.788 2.844 2.769 2.844 261,931 +0.08(+3.04%)
May 07, 2024 2.769 2.797 2.751 2.760 309,415 +0.01(+0.34%)
May 06, 2024 2.723 2.797 2.723 2.751 329,802 +0.03(+1.03%)
May 03, 2024 2.760 2.769 2.713 2.723 480,638 -0.02(-0.68%)
May 02, 2024 2.788 2.806 2.732 2.741 229,658 -0.03(-1.01%)
May 01, 2024 2.760 2.797 2.732 2.769 159,265 +0.02(+0.68%)
Apr 30, 2024 2.797 2.853 2.751 2.751 380,204 -0.12(-4.22%)
Apr 29, 2024 2.769 2.888 2.769 2.872 894,992 +0.10(+3.70%)
Apr 26, 2024 2.816 2.816 2.760 2.769 277,815 -0.04(-1.33%)
Apr 25, 2024 2.769 2.811 2.769 2.806 223,832 +0.00(+0.00%)
Apr 24, 2024 2.825 2.825 2.779 2.806 355,959 -0.01(-0.33%)
Apr 23, 2024 2.825 2.853 2.806 2.816 250,297 -0.01(-0.33%)
Apr 22, 2024 2.723 2.825 2.723 2.825 451,515 +0.10(+3.77%)
Apr 19, 2024 2.723 2.760 2.709 2.723 185,503 +0.00(+0.00%)
Apr 18, 2024 2.723 2.788 2.676 2.723 182,130 +0.02(+0.69%)
Apr 17, 2024 2.639 2.732 2.639 2.704 322,097 +0.07(+2.84%)
Apr 16, 2024 2.695 2.732 2.629 2.629 332,814 -0.08(-3.09%)
Apr 15, 2024 2.760 2.811 2.704 2.713 291,455 -0.04(-1.36%)
Apr 12, 2024 2.825 2.872 2.751 2.751 510,399 -0.10(-3.60%)
Apr 11, 2024 2.834 2.890 2.816 2.853 191,121 +0.02(+0.66%)
Apr 10, 2024 2.909 2.928 2.834 2.834 305,890 -0.10(-3.49%)
Apr 09, 2024 2.900 2.956 2.900 2.937 338,657 +0.05(+1.61%)
Apr 08, 2024 2.890 2.960 2.872 2.890 453,634 +0.01(+0.32%)
Apr 05, 2024 2.900 2.918 2.872 2.881 176,931 +0.01(+0.32%)
Apr 04, 2024 2.853 2.918 2.844 2.872 362,301 +0.07(+2.33%)
Apr 03, 2024 2.806 2.853 2.797 2.806 336,776 +0.00(+0.00%)
Apr 02, 2024 2.769 2.816 2.769 2.806 404,190 +0.04(+1.35%)
Apr 01, 2024 2.844 2.844 2.760 2.769 471,087 -0.07(-2.62%)
Mar 28, 2024 2.806 2.853 2.830 2.844 523,566 +0.04(+1.33%)
Mar 27, 2024 2.741 2.806 2.727 2.806 494,801 +0.07(+2.38%)
Mar 26, 2024 2.769 2.769 2.713 2.741 363,406 +0.00(+0.00%)
Mar 25, 2024 2.732 2.783 2.727 2.741 455,638 +0.01(+0.34%)
Mar 22, 2024 2.760 2.760 2.695 2.732 569,864 -0.04(-1.35%)
Mar 21, 2024 2.741 2.769 2.723 2.769 390,905 +0.03(+1.02%)
Mar 20, 2024 2.695 2.751 2.657 2.741 421,715 +0.05(+1.73%)
Mar 19, 2024 2.751 2.751 2.685 2.695 386,721 -0.07(-2.36%)
Mar 18, 2024 2.872 2.881 2.751 2.760 548,741 -0.15(-5.13%)
Mar 15, 2024 2.788 2.937 2.779 2.909 2,403,125 +0.13(+4.70%)
Mar 14, 2024 2.769 2.816 2.769 2.779 643,286 +0.01(+0.34%)
Mar 13, 2024 2.825 2.825 2.760 2.769 312,714 -0.04(-1.33%)
Mar 12, 2024 2.732 2.816 2.732 2.806 411,989 +0.07(+2.73%)
Mar 11, 2024 2.751 2.806 2.713 2.732 561,262 +0.01(+0.34%)
Mar 08, 2024 2.685 2.746 2.685 2.723 385,780 +0.06(+2.10%)
Mar 07, 2024 2.695 2.718 2.667 2.667 493,637 -0.03(-1.04%)
Mar 06, 2024 2.685 2.703 2.662 2.695 579,954 +0.06(+2.12%)
Mar 05, 2024 2.685 2.713 2.629 2.639 463,653 -0.06(-2.08%)
Mar 04, 2024 2.704 2.747 2.676 2.695 642,042 +0.00(+0.00%)
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.