Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enersis Chile S.A. ADR
(NY:
ENIC
)
2.800
+0.010 (+0.36%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 28, 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 (%)
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(-2.55%)
May 21, 2024
2.918
2.960
2.918
2.955
281,921
+0.02(+0.64%)
May 20, 2024
2.918
2.993
2.918
2.937
336,479
+0.02(+0.64%)
May 17, 2024
2.937
2.983
2.900
2.918
326,247
-0.03(-0.95%)
May 16, 2024
2.974
3.021
2.937
2.946
284,962
-0.06(-1.86%)
May 15, 2024
2.965
3.021
2.928
3.002
454,531
+0.07(+2.22%)
May 14, 2024
2.881
2.965
2.862
2.937
395,378
+0.06(+1.94%)
May 13, 2024
2.881
2.918
2.853
2.881
618,226
+0.00(+0.00%)
May 10, 2024
2.881
2.914
2.853
2.881
768,494
+0.00(+0.00%)
May 09, 2024
2.834
2.909
2.834
2.881
1,070,436
+0.04(+1.31%)
May 08, 2024
2.788
2.844
2.769
2.844
261,948
+0.08(+3.04%)
May 07, 2024
2.769
2.797
2.750
2.760
309,434
+0.01(+0.34%)
May 06, 2024
2.722
2.797
2.722
2.750
329,823
+0.03(+1.03%)
May 03, 2024
2.760
2.769
2.713
2.722
480,667
-0.02(-0.68%)
May 02, 2024
2.788
2.806
2.732
2.741
229,672
-0.03(-1.01%)
May 01, 2024
2.760
2.797
2.732
2.769
159,275
+0.02(+0.68%)
Apr 30, 2024
2.797
2.853
2.750
2.750
380,228
-0.12(-4.22%)
Apr 29, 2024
2.769
2.888
2.769
2.872
895,047
+0.10(+3.70%)
Apr 26, 2024
2.816
2.816
2.760
2.769
277,832
-0.04(-1.33%)
Apr 25, 2024
2.769
2.811
2.769
2.806
223,846
+0.00(+0.00%)
Apr 24, 2024
2.825
2.825
2.778
2.806
355,981
-0.01(-0.33%)
Apr 23, 2024
2.825
2.853
2.806
2.816
250,312
-0.01(-0.33%)
Apr 22, 2024
2.722
2.825
2.722
2.825
451,542
+0.10(+3.77%)
Apr 19, 2024
2.722
2.760
2.708
2.722
185,514
+0.00(+0.00%)
Apr 18, 2024
2.722
2.788
2.676
2.722
182,141
+0.02(+0.69%)
Apr 17, 2024
2.638
2.732
2.638
2.704
322,117
+0.07(+2.84%)
Apr 16, 2024
2.694
2.732
2.629
2.629
332,834
-0.08(-3.09%)
Apr 15, 2024
2.760
2.811
2.704
2.713
291,473
-0.04(-1.36%)
Apr 12, 2024
2.825
2.872
2.750
2.750
510,430
-0.10(-3.59%)
Apr 11, 2024
2.834
2.890
2.816
2.853
191,132
+0.02(+0.66%)
Apr 10, 2024
2.909
2.928
2.834
2.834
305,908
-0.10(-3.49%)
Apr 09, 2024
2.900
2.955
2.900
2.937
338,678
+0.05(+1.61%)
Apr 08, 2024
2.890
2.960
2.872
2.890
453,662
+0.01(+0.32%)
Apr 05, 2024
2.900
2.918
2.872
2.881
176,942
+0.01(+0.32%)
Apr 04, 2024
2.853
2.918
2.844
2.872
362,323
+0.07(+2.33%)
Apr 03, 2024
2.806
2.853
2.797
2.806
336,797
+0.00(+0.00%)
Apr 02, 2024
2.769
2.816
2.769
2.806
404,215
+0.04(+1.35%)
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
.