Skip to main content

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

2.950 -0.110 (-3.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 3.030 3.080 2.950 2.950 475,890 -0.11(-3.59%)
Apr 11, 2024 3.040 3.100 3.020 3.060 178,199 +0.02(+0.66%)
Apr 10, 2024 3.120 3.140 3.040 3.040 285,208 -0.11(-3.49%)
Apr 09, 2024 3.110 3.170 3.110 3.150 315,760 +0.05(+1.61%)
Apr 08, 2024 3.100 3.175 3.080 3.100 422,963 +0.01(+0.32%)
Apr 05, 2024 3.110 3.130 3.080 3.090 164,969 +0.01(+0.32%)
Apr 04, 2024 3.060 3.130 3.050 3.080 337,805 +0.07(+2.33%)
Apr 03, 2024 3.010 3.060 3.000 3.010 314,006 +0.00(+0.00%)
Apr 02, 2024 2.970 3.020 2.970 3.010 376,862 +0.04(+1.35%)
Apr 01, 2024 3.050 3.050 2.960 2.970 439,236 -0.08(-2.62%)
Mar 28, 2024 3.010 3.060 3.035 3.050 488,167 +0.04(+1.33%)
Mar 27, 2024 2.940 3.010 2.925 3.010 461,347 +0.07(+2.38%)
Mar 26, 2024 2.970 2.970 2.910 2.940 338,836 +0.00(+0.00%)
Mar 25, 2024 2.930 2.985 2.925 2.940 424,832 +0.01(+0.34%)
Mar 22, 2024 2.960 2.960 2.890 2.930 531,334 -0.04(-1.35%)
Mar 21, 2024 2.940 2.970 2.920 2.970 364,475 +0.03(+1.02%)
Mar 20, 2024 2.890 2.950 2.850 2.940 393,202 +0.05(+1.73%)
Mar 19, 2024 2.950 2.950 2.880 2.890 360,574 -0.07(-2.36%)
Mar 18, 2024 3.080 3.090 2.950 2.960 511,640 -0.16(-5.13%)
Mar 15, 2024 2.990 3.150 2.980 3.120 2,240,644 +0.14(+4.70%)
Mar 14, 2024 2.970 3.020 2.970 2.980 599,792 +0.01(+0.34%)
Mar 13, 2024 3.030 3.030 2.960 2.970 291,571 -0.04(-1.33%)
Mar 12, 2024 2.930 3.020 2.930 3.010 384,134 +0.08(+2.73%)
Mar 11, 2024 2.950 3.010 2.910 2.930 523,314 +0.01(+0.34%)
Mar 08, 2024 2.880 2.945 2.880 2.920 359,697 +0.06(+2.10%)
Mar 07, 2024 2.890 2.915 2.860 2.860 460,261 -0.03(-1.04%)
Mar 06, 2024 2.880 2.899 2.855 2.890 540,742 +0.06(+2.12%)
Mar 05, 2024 2.880 2.910 2.820 2.830 432,305 -0.06(-2.08%)
Mar 04, 2024 2.900 2.946 2.870 2.890 598,632 +0.00(+0.00%)
Mar 01, 2024 3.020 3.020 2.875 2.890 762,744 -0.11(-3.67%)
Feb 29, 2024 2.990 3.080 2.970 3.000 746,387 +0.06(+2.04%)
Feb 28, 2024 2.910 2.940 2.870 2.940 370,286 +0.03(+1.03%)
Feb 27, 2024 2.910 2.940 2.870 2.910 387,414 +0.04(+1.39%)
Feb 26, 2024 2.860 2.890 2.820 2.870 691,663 -0.02(-0.69%)
Feb 23, 2024 2.920 2.920 2.850 2.890 318,235 -0.02(-0.69%)
Feb 22, 2024 3.000 3.000 2.875 2.910 704,331 -0.08(-2.68%)
Feb 21, 2024 3.030 3.040 2.940 2.990 1,246,337 -0.04(-1.32%)
Feb 20, 2024 2.960 3.030 2.930 3.030 929,981 +0.06(+2.02%)
Feb 16, 2024 2.900 2.970 2.860 2.970 1,068,057 +0.09(+3.13%)
Feb 15, 2024 2.840 2.900 2.840 2.880 617,201 +0.08(+2.86%)
Feb 14, 2024 2.750 2.820 2.745 2.800 874,590 +0.10(+3.70%)
Feb 13, 2024 2.740 2.750 2.690 2.700 797,664 -0.07(-2.53%)
Feb 12, 2024 2.680 2.770 2.680 2.770 667,370 +0.08(+2.97%)
Feb 09, 2024 2.780 2.810 2.690 2.690 798,494 -0.08(-2.89%)
Feb 08, 2024 2.800 2.825 2.740 2.770 637,808 -0.03(-1.07%)
Feb 07, 2024 2.860 2.880 2.770 2.800 521,614 -0.02(-0.71%)
Feb 06, 2024 2.840 2.870 2.810 2.820 385,930 +0.00(+0.00%)
Feb 05, 2024 2.810 2.860 2.800 2.820 571,805 -0.02(-0.70%)
Feb 02, 2024 2.950 2.950 2.830 2.840 462,165 -0.11(-3.73%)
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.