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 )

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