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
)
2.730
-0.040 (-1.44%)
Official Closing Price
Updated: 4:10 PM EDT, Oct 2, 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 (%)
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%)
Sep 03, 2024
2.750
2.778
2.710
2.720
1,858,733
-0.02(-0.73%)
Aug 30, 2024
2.790
2.795
2.730
2.740
1,621,446
-0.04(-1.44%)
Aug 29, 2024
2.800
2.800
2.760
2.780
279,670
-0.02(-0.71%)
Aug 28, 2024
2.800
2.820
2.780
2.800
557,911
+0.01(+0.36%)
Aug 27, 2024
2.830
2.850
2.790
2.790
454,520
-0.07(-2.45%)
Aug 26, 2024
2.870
2.880
2.840
2.860
1,095,612
+0.02(+0.70%)
Aug 23, 2024
2.830
2.870
2.815
2.840
427,945
+0.02(+0.71%)
Aug 22, 2024
2.800
2.830
2.780
2.820
566,944
+0.03(+1.08%)
Aug 21, 2024
2.790
2.795
2.765
2.790
300,596
-0.02(-0.71%)
Aug 20, 2024
2.800
2.810
2.790
2.810
226,234
-0.01(-0.35%)
Aug 19, 2024
2.760
2.825
2.760
2.820
473,384
+0.04(+1.44%)
Aug 16, 2024
2.820
2.820
2.760
2.780
531,255
-0.05(-1.77%)
Aug 15, 2024
2.790
2.830
2.760
2.830
121,667
+0.04(+1.43%)
Aug 14, 2024
2.820
2.820
2.760
2.790
272,247
-0.03(-1.06%)
Aug 13, 2024
2.760
2.820
2.750
2.820
334,554
+0.05(+1.81%)
Aug 12, 2024
2.750
2.800
2.750
2.770
310,599
+0.04(+1.47%)
Aug 09, 2024
2.660
2.740
2.640
2.730
321,434
+0.08(+3.02%)
Aug 08, 2024
2.620
2.670
2.520
2.650
609,988
+0.04(+1.53%)
Aug 07, 2024
2.680
2.700
2.555
2.610
647,857
-0.03(-1.14%)
Aug 06, 2024
2.600
2.680
2.600
2.640
506,358
+0.04(+1.54%)
Aug 05, 2024
2.650
2.680
2.580
2.600
600,508
-0.14(-5.11%)
Aug 02, 2024
2.740
2.750
2.700
2.740
374,427
-0.04(-1.44%)
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
.