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 )

2.908 +0.028 (+0.99%)
Streaming Delayed Price Updated: 11:48 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 08, 2023 2.433 2.490 2.414 2.466 1,333,308 +0.06(+2.40%)
May 05, 2023 2.309 2.441 2.309 2.408 1,585,339 +0.10(+4.29%)
May 04, 2023 2.334 2.367 2.268 2.309 3,080,726 -0.02(-1.06%)
May 03, 2023 2.301 2.383 2.301 2.334 3,413,959 +0.02(+1.07%)
May 02, 2023 2.309 2.342 2.264 2.309 843,364 -0.02(-0.71%)
May 01, 2023 2.350 2.375 2.309 2.325 570,573 +0.01(+0.36%)
Apr 28, 2023 2.301 2.371 2.292 2.317 976,146 +0.02(+1.08%)
Apr 27, 2023 2.260 2.354 2.218 2.292 1,417,212 +0.07(+2.96%)
Apr 26, 2023 2.202 2.251 2.169 2.227 796,156 +0.02(+1.12%)
Apr 25, 2023 2.210 2.218 2.165 2.202 471,709 +0.00(+0.00%)
Apr 24, 2023 2.227 2.235 2.144 2.202 436,548 +0.01(+0.38%)
Apr 21, 2023 2.243 2.264 2.169 2.194 778,586 -0.07(-2.92%)
Apr 20, 2023 2.260 2.317 2.252 2.260 1,100,674 -0.02(-1.08%)
Apr 19, 2023 2.350 2.350 2.260 2.284 649,971 -0.06(-2.46%)
Apr 18, 2023 2.210 2.350 2.210 2.342 1,517,842 +0.12(+5.19%)
Apr 17, 2023 2.309 2.325 2.218 2.227 799,972 -0.08(-3.57%)
Apr 14, 2023 2.301 2.325 2.268 2.309 774,761 +0.02(+1.08%)
Apr 13, 2023 2.235 2.301 2.235 2.284 740,669 +0.05(+2.21%)
Apr 12, 2023 2.185 2.260 2.177 2.235 1,253,645 +0.07(+3.04%)
Apr 11, 2023 2.053 2.181 2.053 2.169 563,826 +0.07(+3.54%)
Apr 10, 2023 2.144 2.144 2.074 2.095 292,763 -0.03(-1.55%)
Apr 06, 2023 2.070 2.132 2.062 2.128 503,987 +0.06(+2.79%)
Apr 05, 2023 2.053 2.078 2.045 2.070 422,109 +0.01(+0.40%)
Apr 04, 2023 2.144 2.144 2.012 2.062 493,088 -0.07(-3.48%)
Apr 03, 2023 2.227 2.243 2.128 2.136 645,236 -0.09(-4.07%)
Mar 31, 2023 2.161 2.227 2.152 2.227 879,964 +0.12(+5.47%)
Mar 30, 2023 2.037 2.132 2.037 2.111 908,188 +0.08(+4.06%)
Mar 29, 2023 1.987 2.049 1.954 2.029 467,984 +0.07(+3.36%)
Mar 28, 2023 1.930 2.000 1.930 1.963 325,439 +0.03(+1.71%)
Mar 27, 2023 1.938 1.983 1.921 1.930 305,961 -0.01(-0.43%)
Mar 24, 2023 1.921 1.938 1.888 1.938 242,489 +0.02(+0.86%)
Mar 23, 2023 1.888 1.942 1.872 1.921 571,378 +0.05(+2.64%)
Mar 22, 2023 1.872 1.905 1.855 1.872 327,115 -0.02(-0.87%)
Mar 21, 2023 1.864 1.913 1.864 1.888 470,981 +0.03(+1.78%)
Mar 20, 2023 1.839 1.884 1.831 1.855 329,412 +0.02(+1.35%)
Mar 17, 2023 1.930 1.961 1.814 1.831 852,618 -0.11(-5.53%)
Mar 16, 2023 1.905 2.004 1.888 1.938 447,124 +0.02(+1.29%)
Mar 15, 2023 1.880 1.930 1.872 1.913 422,410 -0.03(-1.69%)
Mar 14, 2023 1.864 1.975 1.864 1.946 612,177 +0.08(+4.42%)
Mar 13, 2023 1.938 1.963 1.864 1.864 524,532 -0.09(-4.64%)
Mar 10, 2023 2.029 2.029 1.938 1.954 344,741 -0.07(-3.66%)
Mar 09, 2023 1.971 2.053 1.971 2.029 510,765 +0.03(+1.65%)
Mar 08, 2023 1.938 1.996 1.930 1.996 387,369 +0.07(+3.42%)
Mar 07, 2023 1.930 1.938 1.864 1.930 447,796 -0.02(-1.27%)
Mar 06, 2023 1.971 1.971 1.921 1.954 390,117 -0.01(-0.42%)
Mar 03, 2023 1.979 1.979 1.930 1.963 460,690 +0.01(+0.42%)
Mar 02, 2023 1.913 1.979 1.905 1.954 610,979 +0.05(+2.60%)
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.