Skip to main content

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

2.800 +0.070 (+2.56%)
Streaming Delayed Price Updated: 1:05 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 2.740 2.750 2.701 2.730 217,361 -0.01(-0.36%)
Oct 31, 2024 2.730 2.760 2.700 2.740 162,534 +0.02(+0.74%)
Oct 30, 2024 2.730 2.770 2.690 2.720 344,386 -0.04(-1.45%)
Oct 29, 2024 2.830 2.830 2.740 2.760 163,572 -0.06(-2.13%)
Oct 28, 2024 2.840 2.845 2.820 2.820 308,547 +0.00(+0.00%)
Oct 25, 2024 2.840 2.840 2.800 2.820 231,774 +0.00(+0.00%)
Oct 24, 2024 2.770 2.830 2.770 2.820 457,919 +0.04(+1.44%)
Oct 23, 2024 2.740 2.810 2.740 2.780 428,508 +0.02(+0.72%)
Oct 22, 2024 2.790 2.790 2.740 2.760 236,338 -0.01(-0.36%)
Oct 21, 2024 2.770 2.800 2.730 2.770 281,789 +0.00(+0.00%)
Oct 18, 2024 2.810 2.815 2.770 2.770 386,375 -0.04(-1.42%)
Oct 17, 2024 2.830 2.830 2.770 2.810 559,559 -0.02(-0.71%)
Oct 16, 2024 2.800 2.830 2.760 2.830 331,292 +0.04(+1.43%)
Oct 15, 2024 2.820 2.830 2.730 2.790 931,905 -0.03(-1.06%)
Oct 14, 2024 2.710 2.830 2.710 2.820 292,203 +0.11(+4.06%)
Oct 11, 2024 2.670 2.730 2.670 2.710 240,035 +0.04(+1.50%)
Oct 10, 2024 2.690 2.710 2.655 2.670 242,938 -0.05(-1.84%)
Oct 09, 2024 2.630 2.720 2.620 2.720 633,057 +0.10(+3.82%)
Oct 08, 2024 2.670 2.689 2.600 2.620 818,385 -0.05(-1.87%)
Oct 07, 2024 2.730 2.730 2.670 2.670 577,011 -0.07(-2.55%)
Oct 04, 2024 2.690 2.750 2.670 2.740 381,337 +0.09(+3.40%)
Oct 03, 2024 2.720 2.750 2.650 2.650 365,362 -0.08(-2.93%)
Oct 02, 2024 2.760 2.770 2.720 2.730 252,288 -0.04(-1.44%)
Oct 01, 2024 2.790 2.790 2.740 2.770 240,925 -0.02(-0.72%)
Sep 30, 2024 2.800 2.820 2.760 2.790 201,077 -0.01(-0.36%)
Sep 27, 2024 2.800 2.840 2.790 2.800 271,002 +0.03(+1.08%)
Sep 26, 2024 2.720 2.780 2.700 2.770 299,102 +0.08(+2.97%)
Sep 25, 2024 2.680 2.690 2.665 2.690 178,895 +0.02(+0.75%)
Sep 24, 2024 2.630 2.700 2.630 2.670 531,600 +0.07(+2.69%)
Sep 23, 2024 2.640 2.640 2.590 2.600 276,318 -0.05(-1.89%)
Sep 20, 2024 2.650 2.660 2.620 2.650 475,278 -0.01(-0.38%)
Sep 19, 2024 2.660 2.680 2.640 2.660 396,763 +0.03(+1.14%)
Sep 18, 2024 2.620 2.660 2.590 2.630 362,392 +0.02(+0.77%)
Sep 17, 2024 2.680 2.690 2.610 2.610 427,786 -0.10(-3.69%)
Sep 16, 2024 2.700 2.730 2.660 2.710 320,195 +0.01(+0.37%)
Sep 13, 2024 2.640 2.710 2.640 2.700 340,070 +0.06(+2.27%)
Sep 12, 2024 2.650 2.690 2.630 2.640 542,835 +0.01(+0.38%)
Sep 11, 2024 2.550 2.650 2.550 2.630 767,679 +0.09(+3.54%)
Sep 10, 2024 2.610 2.610 2.530 2.540 561,212 -0.07(-2.68%)
Sep 09, 2024 2.570 2.630 2.540 2.610 559,113 +0.03(+1.16%)
Sep 06, 2024 2.600 2.600 2.510 2.580 907,290 -0.04(-1.53%)
Sep 05, 2024 2.680 2.719 2.600 2.620 1,437,034 -0.04(-1.50%)
Sep 04, 2024 2.720 2.740 2.650 2.660 922,361 -0.06(-2.21%)
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.