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
)
2.840
+0.020 (+0.71%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 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 (%)
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%)
Aug 01, 2024
2.820
2.840
2.750
2.780
1,284,499
-0.04(-1.42%)
Jul 31, 2024
2.840
2.840
2.800
2.820
608,701
+0.02(+0.71%)
Jul 30, 2024
2.790
2.810
2.770
2.800
670,141
+0.01(+0.36%)
Jul 29, 2024
2.820
2.840
2.760
2.790
371,664
-0.01(-0.36%)
Jul 26, 2024
2.840
2.850
2.760
2.800
302,948
+0.01(+0.36%)
Jul 25, 2024
2.720
2.860
2.720
2.790
498,694
+0.02(+0.72%)
Jul 24, 2024
2.810
2.820
2.760
2.770
216,117
-0.03(-1.07%)
Jul 23, 2024
2.790
2.820
2.785
2.800
191,623
-0.02(-0.71%)
Jul 22, 2024
2.800
2.830
2.785
2.820
402,304
+0.04(+1.44%)
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%)
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
.