• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    2.810 -0.030 (-1.06%)
    Official Closing Price Updated: 7:00 PM EST, Nov 8, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 08, 2024 2.810 2.819 2.760 2.810 333,115 -0.03(-1.06%)
    Nov 07, 2024 2.830 2.855 2.800 2.840 515,450 +0.06(+2.16%)
    Nov 06, 2024 2.770 2.820 2.750 2.780 332,659 +0.01(+0.36%)
    Nov 05, 2024 2.790 2.795 2.760 2.770 243,694 +0.00(+0.00%)
    Nov 04, 2024 2.730 2.825 2.710 2.770 256,846 +0.04(+1.47%)
    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 2.740 381,638 +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.