Skip to main content

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

2.802 +0.022 (+0.81%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.820 2.830 2.780 2.780 165,104 -0.03(-1.07%)
Jul 18, 2024 2.910 2.910 2.810 2.810 234,814 -0.08(-2.77%)
Jul 17, 2024 2.920 2.940 2.870 2.890 476,357 -0.02(-0.69%)
Jul 16, 2024 2.950 2.950 2.900 2.910 347,093 -0.04(-1.36%)
Jul 15, 2024 2.940 2.950 2.915 2.950 707,861 +0.01(+0.34%)
Jul 12, 2024 2.960 2.960 2.925 2.940 210,266 +0.00(+0.00%)
Jul 11, 2024 2.970 2.990 2.910 2.940 201,456 +0.01(+0.34%)
Jul 10, 2024 2.890 2.930 2.870 2.930 149,070 +0.04(+1.38%)
Jul 09, 2024 2.890 2.930 2.863 2.890 441,342 +0.01(+0.35%)
Jul 08, 2024 2.840 2.880 2.830 2.880 182,976 +0.04(+1.41%)
Jul 05, 2024 2.840 2.879 2.840 2.840 338,124 +0.05(+1.79%)
Jul 03, 2024 2.760 2.820 2.760 2.790 146,849 +0.04(+1.45%)
Jul 02, 2024 2.730 2.780 2.700 2.750 353,259 +0.01(+0.36%)
Jul 01, 2024 2.830 2.830 2.730 2.740 404,039 -0.06(-2.14%)
Jun 28, 2024 2.800 2.830 2.785 2.800 297,046 +0.01(+0.36%)
Jun 27, 2024 2.790 2.820 2.780 2.790 207,664 -0.01(-0.36%)
Jun 26, 2024 2.740 2.810 2.720 2.800 241,062 +0.06(+2.19%)
Jun 25, 2024 2.810 2.850 2.730 2.740 243,570 -0.07(-2.49%)
Jun 24, 2024 2.880 2.880 2.800 2.810 378,581 -0.04(-1.40%)
Jun 21, 2024 2.850 2.895 2.830 2.850 1,809,741 +0.03(+1.06%)
Jun 20, 2024 2.830 2.850 2.820 2.820 477,267 +0.02(+0.71%)
Jun 18, 2024 2.710 2.810 2.710 2.800 576,427 +0.08(+2.94%)
Jun 17, 2024 2.700 2.730 2.680 2.720 418,900 -0.01(-0.37%)
Jun 14, 2024 2.780 2.790 2.710 2.730 702,310 -0.06(-2.15%)
Jun 13, 2024 2.820 2.835 2.790 2.790 455,845 -0.03(-1.06%)
Jun 12, 2024 2.870 2.870 2.810 2.820 419,441 -0.04(-1.40%)
Jun 11, 2024 2.840 2.860 2.810 2.860 280,742 +0.01(+0.35%)
Jun 10, 2024 2.860 2.900 2.825 2.850 245,182 -0.02(-0.70%)
Jun 07, 2024 2.950 2.975 2.850 2.870 329,572 -0.12(-4.01%)
Jun 06, 2024 2.900 2.990 2.890 2.990 486,015 +0.09(+3.10%)
Jun 05, 2024 2.900 2.970 2.890 2.900 362,198 +0.02(+0.69%)
Jun 04, 2024 2.860 2.920 2.860 2.880 1,213,230 +0.00(+0.00%)
Jun 03, 2024 2.820 2.916 2.820 2.880 1,009,951 -0.06(-2.04%)
May 31, 2024 2.960 2.990 2.910 2.940 257,987 -0.02(-0.68%)
May 30, 2024 2.940 2.970 2.930 2.960 288,279 +0.03(+1.02%)
May 29, 2024 2.970 2.980 2.890 2.930 279,569 -0.07(-2.33%)
May 28, 2024 3.020 3.030 2.960 3.000 163,491 -0.03(-0.99%)
May 24, 2024 2.960 3.040 2.950 3.030 238,885 +0.10(+3.41%)
May 23, 2024 2.920 2.940 2.890 2.930 311,691 +0.05(+1.74%)
May 22, 2024 2.960 2.980 2.870 2.880 487,694 -0.08(-2.57%)
May 21, 2024 2.919 2.961 2.919 2.956 281,872 +0.02(+0.63%)
May 20, 2024 2.919 2.993 2.919 2.937 336,421 +0.02(+0.64%)
May 17, 2024 2.937 2.984 2.900 2.919 326,190 -0.03(-0.95%)
May 16, 2024 2.975 3.021 2.937 2.947 284,912 -0.06(-1.86%)
May 15, 2024 2.965 3.021 2.928 3.003 454,452 +0.07(+2.22%)
May 14, 2024 2.881 2.965 2.863 2.937 395,309 +0.06(+1.94%)
May 13, 2024 2.881 2.919 2.853 2.881 618,118 +0.00(+0.00%)
May 10, 2024 2.881 2.914 2.853 2.881 768,360 +0.00(+0.00%)
May 09, 2024 2.835 2.909 2.835 2.881 1,070,250 +0.04(+1.31%)
May 08, 2024 2.788 2.844 2.769 2.844 261,902 +0.08(+3.04%)
May 07, 2024 2.769 2.797 2.751 2.760 309,380 +0.01(+0.34%)
May 06, 2024 2.723 2.798 2.723 2.751 329,765 +0.03(+1.03%)
May 03, 2024 2.760 2.769 2.714 2.723 480,584 -0.02(-0.68%)
May 02, 2024 2.788 2.807 2.732 2.742 229,633 -0.03(-1.01%)
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.