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 )

2.895 +0.015 (+0.52%)
Streaming Delayed Price Updated: 10:59 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 (%)
May 31, 2019 3.133 3.217 3.112 3.203 463,017 +0.05(+1.55%)
May 30, 2019 3.112 3.217 3.106 3.154 1,014,819 +0.04(+1.34%)
May 29, 2019 3.043 3.147 2.994 3.112 3,173,027 +0.07(+2.29%)
May 28, 2019 3.092 3.112 3.036 3.043 1,113,665 -0.03(-1.13%)
May 24, 2019 3.050 3.119 3.050 3.078 261,667 +0.05(+1.61%)
May 23, 2019 3.022 3.078 3.008 3.029 331,907 -0.02(-0.68%)
May 22, 2019 3.057 3.120 3.015 3.050 324,239 +0.00(+0.00%)
May 21, 2019 3.050 3.099 2.994 3.050 306,434 +0.01(+0.23%)
May 20, 2019 3.036 3.071 3.025 3.043 394,048 +0.01(+0.46%)
May 17, 2019 3.043 3.085 3.015 3.029 1,291,536 -0.04(-1.36%)
May 16, 2019 3.085 3.099 3.054 3.071 542,940 -0.01(-0.45%)
May 15, 2019 3.029 3.092 3.008 3.085 215,804 +0.03(+0.91%)
May 14, 2019 3.057 3.099 2.994 3.057 464,687 +0.01(+0.23%)
May 13, 2019 3.071 3.154 3.015 3.050 332,042 -0.07(-2.23%)
May 10, 2019 3.092 3.161 3.071 3.119 333,475 +0.01(+0.45%)
May 09, 2019 3.064 3.119 3.022 3.106 289,166 -0.00(-0.02%)
May 08, 2019 3.186 3.206 3.053 3.106 497,327 -0.04(-1.27%)
May 07, 2019 3.220 3.226 3.146 3.146 191,537 -0.10(-3.09%)
May 06, 2019 3.233 3.287 3.193 3.247 187,748 -0.03(-1.02%)
May 03, 2019 3.293 3.313 3.243 3.280 215,717 -0.01(-0.20%)
May 02, 2019 3.347 3.347 3.280 3.287 569,431 -0.05(-1.60%)
May 01, 2019 3.353 3.373 3.333 3.340 223,791 -0.02(-0.60%)
Apr 30, 2019 3.300 3.360 3.213 3.360 701,431 +0.07(+2.03%)
Apr 29, 2019 3.387 3.413 3.287 3.293 308,176 -0.09(-2.76%)
Apr 26, 2019 3.360 3.407 3.360 3.387 130,837 +0.02(+0.60%)
Apr 25, 2019 3.420 3.420 3.360 3.367 322,521 -0.04(-1.18%)
Apr 24, 2019 3.434 3.440 3.373 3.407 981,409 -0.02(-0.58%)
Apr 23, 2019 3.407 3.447 3.400 3.427 251,633 +0.01(+0.39%)
Apr 22, 2019 3.467 3.480 3.407 3.413 103,098 -0.07(-2.11%)
Apr 18, 2019 3.494 3.507 3.474 3.487 105,987 -0.01(-0.38%)
Apr 17, 2019 3.487 3.517 3.480 3.500 315,864 +0.01(+0.19%)
Apr 16, 2019 3.480 3.514 3.440 3.494 223,260 +0.02(+0.58%)
Apr 15, 2019 3.494 3.534 3.460 3.474 463,194 -0.01(-0.38%)
Apr 12, 2019 3.454 3.514 3.393 3.487 224,399 +0.03(+0.97%)
Apr 11, 2019 3.487 3.500 3.444 3.454 237,803 -0.05(-1.52%)
Apr 10, 2019 3.494 3.520 3.460 3.507 178,837 +0.01(+0.38%)
Apr 09, 2019 3.454 3.514 3.434 3.494 396,717 +0.03(+0.77%)
Apr 08, 2019 3.500 3.527 3.460 3.467 495,881 -0.03(-0.95%)
Apr 05, 2019 3.487 3.527 3.487 3.500 514,817 +0.01(+0.38%)
Apr 04, 2019 3.467 3.507 3.434 3.487 378,042 +0.02(+0.58%)
Apr 03, 2019 3.454 3.500 3.454 3.467 485,451 +0.01(+0.39%)
Apr 02, 2019 3.507 3.507 3.454 3.454 906,727 -0.05(-1.34%)
Apr 01, 2019 3.467 3.540 3.440 3.500 461,059 +0.04(+1.16%)
Mar 29, 2019 3.353 3.517 3.347 3.460 2,719,443 +0.12(+3.60%)
Mar 28, 2019 3.360 3.437 3.340 3.340 663,236 -0.02(-0.60%)
Mar 27, 2019 3.393 3.393 3.347 3.360 463,014 -0.06(-1.76%)
Mar 26, 2019 3.467 3.467 3.367 3.420 308,647 -0.04(-1.16%)
Mar 25, 2019 3.333 3.460 3.327 3.460 685,991 +0.15(+4.44%)
Mar 22, 2019 3.400 3.400 3.303 3.313 288,171 -0.11(-3.31%)
Mar 21, 2019 3.434 3.460 3.400 3.427 176,057 -0.01(-0.19%)
Mar 20, 2019 3.467 3.480 3.413 3.434 222,781 -0.03(-0.96%)
Mar 19, 2019 3.480 3.494 3.434 3.467 142,490 -0.01(-0.19%)
Mar 18, 2019 3.434 3.474 3.434 3.474 222,164 +0.05(+1.56%)
Mar 15, 2019 3.434 3.529 3.420 3.420 578,738 +0.01(+0.20%)
Mar 14, 2019 3.434 3.440 3.367 3.413 266,152 -0.01(-0.39%)
Mar 13, 2019 3.447 3.487 3.413 3.427 120,752 -0.02(-0.58%)
Mar 12, 2019 3.454 3.474 3.413 3.447 178,066 -0.01(-0.19%)
Mar 11, 2019 3.440 3.480 3.427 3.454 152,675 +0.02(+0.58%)
Mar 08, 2019 3.413 3.440 3.387 3.434 136,076 +0.00(+0.00%)
Mar 07, 2019 3.454 3.494 3.413 3.434 237,627 -0.02(-0.58%)
Mar 06, 2019 3.507 3.540 3.420 3.454 268,784 -0.05(-1.34%)
Mar 05, 2019 3.487 3.514 3.467 3.500 210,079 +0.01(+0.19%)
Mar 04, 2019 3.474 3.520 3.447 3.494 250,007 +0.03(+0.77%)
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.