Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enersis Chile S.A. ADR
(NY:
ENIC
)
2.780
-0.030 (-1.07%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 19, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.