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 )

2.900 +0.020 (+0.69%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 23, 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 (%)
Feb 29, 2024 2.788 2.872 2.769 2.797 800,511 +0.06(+2.04%)
Feb 28, 2024 2.713 2.741 2.676 2.741 397,137 +0.03(+1.03%)
Feb 27, 2024 2.713 2.741 2.676 2.713 415,507 +0.04(+1.39%)
Feb 26, 2024 2.667 2.695 2.629 2.676 741,819 -0.02(-0.69%)
Feb 23, 2024 2.723 2.723 2.657 2.695 341,312 -0.02(-0.69%)
Feb 22, 2024 2.797 2.797 2.681 2.713 755,405 -0.07(-2.68%)
Feb 21, 2024 2.825 2.834 2.741 2.788 1,336,715 -0.04(-1.32%)
Feb 20, 2024 2.760 2.825 2.732 2.825 997,419 +0.06(+2.02%)
Feb 16, 2024 2.704 2.769 2.667 2.769 1,145,507 +0.08(+3.12%)
Feb 15, 2024 2.648 2.704 2.648 2.685 661,957 +0.07(+2.86%)
Feb 14, 2024 2.564 2.629 2.559 2.611 938,011 +0.09(+3.70%)
Feb 13, 2024 2.555 2.564 2.508 2.517 855,507 -0.07(-2.53%)
Feb 12, 2024 2.499 2.583 2.499 2.583 715,764 +0.07(+2.97%)
Feb 09, 2024 2.592 2.620 2.508 2.508 856,397 -0.07(-2.89%)
Feb 08, 2024 2.611 2.634 2.555 2.583 684,059 -0.03(-1.07%)
Feb 07, 2024 2.667 2.685 2.583 2.611 559,439 -0.02(-0.71%)
Feb 06, 2024 2.648 2.676 2.620 2.629 413,915 +0.00(+0.00%)
Feb 05, 2024 2.620 2.667 2.611 2.629 613,269 -0.02(-0.70%)
Feb 02, 2024 2.751 2.751 2.639 2.648 495,679 -0.10(-3.73%)
Feb 01, 2024 2.732 2.755 2.705 2.751 523,666 +0.06(+2.08%)
Jan 31, 2024 2.723 2.751 2.676 2.695 920,579 -0.03(-1.03%)
Jan 30, 2024 2.806 2.806 2.713 2.723 570,753 -0.07(-2.67%)
Jan 29, 2024 2.797 2.825 2.779 2.797 750,240 +0.01(+0.33%)
Jan 26, 2024 2.751 2.797 2.713 2.788 965,501 +0.03(+1.01%)
Jan 25, 2024 2.769 2.769 2.709 2.760 866,658 +0.02(+0.68%)
Jan 24, 2024 2.723 2.760 2.713 2.741 767,556 +0.08(+3.16%)
Jan 23, 2024 2.657 2.704 2.648 2.657 627,470 +0.00(+0.00%)
Jan 22, 2024 2.639 2.657 2.597 2.657 1,161,283 -0.02(-0.70%)
Jan 19, 2024 2.620 2.676 2.620 2.676 538,409 +0.07(+2.50%)
Jan 18, 2024 2.657 2.676 2.597 2.611 1,679,127 -0.01(-0.29%)
Jan 17, 2024 2.628 2.664 2.605 2.618 1,308,785 -0.02(-0.70%)
Jan 16, 2024 2.775 2.809 2.628 2.637 734,499 -0.15(-5.30%)
Jan 12, 2024 2.757 2.803 2.720 2.784 540,009 +0.01(+0.33%)
Jan 11, 2024 2.775 2.798 2.766 2.775 674,525 +0.01(+0.33%)
Jan 10, 2024 2.784 2.784 2.738 2.766 1,112,043 -0.02(-0.66%)
Jan 09, 2024 2.812 2.821 2.775 2.784 959,377 -0.05(-1.63%)
Jan 08, 2024 2.867 2.877 2.821 2.830 729,748 -0.05(-1.60%)
Jan 05, 2024 2.913 2.932 2.858 2.877 464,744 -0.04(-1.27%)
Jan 04, 2024 2.913 2.932 2.867 2.913 665,195 +0.00(+0.00%)
Jan 03, 2024 2.950 2.960 2.895 2.913 466,733 -0.06(-1.86%)
Jan 02, 2024 2.987 3.024 2.927 2.969 632,315 -0.02(-0.62%)
Dec 29, 2023 2.941 2.987 2.909 2.987 610,288 +0.06(+2.21%)
Dec 28, 2023 2.978 3.006 2.909 2.923 691,970 -0.06(-1.86%)
Dec 27, 2023 3.024 3.043 2.969 2.978 628,959 -0.06(-2.12%)
Dec 26, 2023 3.116 3.135 3.024 3.043 719,236 -0.09(-2.94%)
Dec 22, 2023 3.125 3.144 3.107 3.135 635,789 +0.03(+0.89%)
Dec 21, 2023 3.107 3.125 3.089 3.107 677,016 +0.05(+1.51%)
Dec 20, 2023 3.162 3.162 3.056 3.061 844,013 -0.13(-4.05%)
Dec 19, 2023 3.116 3.199 3.052 3.190 716,560 +0.08(+2.67%)
Dec 18, 2023 3.227 3.236 3.098 3.107 701,820 -0.11(-3.44%)
Dec 15, 2023 3.245 3.245 3.165 3.218 2,777,230 -0.02(-0.57%)
Dec 14, 2023 3.227 3.255 3.208 3.236 945,592 +0.00(+0.00%)
Dec 13, 2023 3.153 3.236 3.107 3.236 945,679 +0.09(+2.93%)
Dec 12, 2023 3.098 3.153 3.038 3.144 896,523 +0.06(+2.10%)
Dec 11, 2023 3.089 3.098 2.987 3.079 1,111,340 -0.05(-1.47%)
Dec 08, 2023 3.125 3.144 3.084 3.125 842,410 +0.01(+0.30%)
Dec 07, 2023 3.135 3.143 3.107 3.116 1,297,416 -0.01(-0.29%)
Dec 06, 2023 3.144 3.162 3.089 3.125 828,533 +0.06(+1.80%)
Dec 05, 2023 3.052 3.079 3.015 3.070 378,123 +0.00(+0.00%)
Dec 04, 2023 3.135 3.135 3.033 3.070 650,762 -0.06(-2.06%)
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.