Skip to main content

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

3.390 +0.010 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 3.390 3.410 3.345 3.390 776,655 +0.01(+0.30%)
Dec 07, 2023 3.400 3.409 3.370 3.380 1,196,183 -0.01(-0.29%)
Dec 06, 2023 3.410 3.430 3.351 3.390 763,886 +0.06(+1.80%)
Dec 05, 2023 3.310 3.340 3.270 3.330 348,620 +0.00(+0.00%)
Dec 04, 2023 3.400 3.400 3.290 3.330 599,986 -0.07(-2.06%)
Dec 01, 2023 3.240 3.400 3.240 3.400 588,167 +0.15(+4.62%)
Nov 30, 2023 3.250 3.250 3.190 3.250 1,235,347 +0.00(+0.00%)
Nov 29, 2023 3.270 3.270 3.182 3.250 769,648 +0.00(+0.00%)
Nov 28, 2023 3.260 3.270 3.230 3.250 547,453 -0.02(-0.61%)
Nov 27, 2023 3.230 3.285 3.200 3.270 729,849 +0.05(+1.55%)
Nov 24, 2023 3.230 3.230 3.210 3.220 268,804 +0.02(+0.63%)
Nov 22, 2023 3.220 3.230 3.160 3.200 429,372 -0.01(-0.31%)
Nov 21, 2023 3.250 3.270 3.190 3.210 616,180 -0.03(-0.93%)
Nov 20, 2023 3.200 3.250 3.180 3.240 852,509 +0.07(+2.21%)
Nov 17, 2023 3.140 3.190 3.130 3.170 415,155 +0.06(+1.93%)
Nov 16, 2023 3.160 3.190 3.080 3.110 768,983 -0.05(-1.58%)
Nov 15, 2023 3.150 3.180 3.140 3.160 346,514 +0.04(+1.28%)
Nov 14, 2023 3.040 3.130 3.040 3.120 738,058 +0.12(+4.00%)
Nov 13, 2023 3.030 3.030 2.940 3.000 533,048 -0.01(-0.33%)
Nov 10, 2023 3.000 3.040 2.970 3.010 506,717 +0.04(+1.35%)
Nov 09, 2023 3.020 3.050 2.960 2.970 383,803 -0.03(-1.00%)
Nov 08, 2023 3.060 3.062 2.990 3.000 697,268 -0.08(-2.60%)
Nov 07, 2023 3.090 3.100 3.060 3.080 712,142 -0.01(-0.32%)
Nov 06, 2023 3.130 3.130 3.080 3.090 845,840 +0.00(+0.00%)
Nov 03, 2023 3.100 3.120 3.080 3.090 475,076 +0.04(+1.31%)
Nov 02, 2023 3.030 3.070 3.020 3.050 595,868 +0.03(+0.99%)
Nov 01, 2023 2.920 3.020 2.915 3.020 385,558 +0.11(+3.78%)
Oct 31, 2023 2.910 2.970 2.880 2.910 611,727 +0.02(+0.69%)
Oct 30, 2023 2.900 2.920 2.850 2.890 803,958 +0.01(+0.35%)
Oct 27, 2023 2.890 2.920 2.855 2.880 416,229 +0.02(+0.70%)
Oct 26, 2023 2.860 2.905 2.840 2.860 1,312,620 -0.01(-0.35%)
Oct 25, 2023 2.880 3.010 2.860 2.870 1,140,314 +0.00(+0.00%)
Oct 24, 2023 2.820 2.940 2.820 2.870 2,255,231 +0.10(+3.61%)
Oct 23, 2023 2.780 2.830 2.725 2.770 679,144 +0.00(+0.00%)
Oct 20, 2023 2.840 2.840 2.765 2.770 542,797 -0.05(-1.77%)
Oct 19, 2023 2.860 2.880 2.810 2.820 1,223,429 -0.02(-0.70%)
Oct 18, 2023 2.870 2.870 2.815 2.840 1,810,864 -0.04(-1.39%)
Oct 17, 2023 2.800 2.890 2.800 2.880 1,192,741 +0.06(+2.13%)
Oct 16, 2023 2.910 2.927 2.810 2.820 1,370,443 -0.06(-2.08%)
Oct 13, 2023 2.890 2.910 2.865 2.880 602,546 +0.00(+0.00%)
Oct 12, 2023 2.950 2.950 2.842 2.880 668,585 -0.04(-1.37%)
Oct 11, 2023 2.900 2.955 2.890 2.920 840,800 +0.02(+0.69%)
Oct 10, 2023 2.950 2.950 2.880 2.900 929,572 -0.08(-2.68%)
Oct 09, 2023 2.830 2.990 2.830 2.980 877,424 +0.15(+5.30%)
Oct 06, 2023 2.770 2.840 2.710 2.830 622,118 +0.03(+1.07%)
Oct 05, 2023 2.880 2.880 2.790 2.800 537,647 -0.06(-2.10%)
Oct 04, 2023 2.850 2.880 2.770 2.860 910,487 +0.01(+0.35%)
Oct 03, 2023 2.950 2.950 2.840 2.850 856,072 -0.07(-2.40%)
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.