UK markets open in 4 hours 57 minutes

Enel Chile S.A. (ENIC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.9500-0.1300 (-4.22%)
At close: 04:00PM EDT
2.9500 0.00 (0.00%)
After hours: 06:22PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20243.00003.06002.95002.95002.9500354,400
29 Apr 20242.97003.09802.97003.08003.0800831,800
26 Apr 20243.02003.02002.96002.97002.9700259,000
25 Apr 20242.97003.01502.97003.01003.0100208,700
24 Apr 20243.03003.03002.98003.01003.0100331,900
23 Apr 20243.03003.06003.01003.02003.0200233,400
22 Apr 20242.92003.03002.92003.03003.0300421,000
19 Apr 20242.92002.96002.90502.92002.9200173,000
18 Apr 20242.92002.99002.87002.92002.9200169,800
17 Apr 20242.83002.93002.83002.90002.9000300,300
16 Apr 20242.89002.93002.82002.82002.8200310,300
15 Apr 20242.96003.01502.90002.91002.9100271,700
12 Apr 20243.03003.08002.95002.95002.9500475,900
11 Apr 20243.04003.10003.02003.06003.0600179,700
10 Apr 20243.12003.14003.04003.04003.0400285,200
09 Apr 20243.11003.17003.11003.15003.1500315,700
08 Apr 20243.10003.17503.08003.10003.1000423,000
05 Apr 20243.11003.13003.08003.09003.0900165,000
04 Apr 20243.06003.13003.05003.08003.0800337,800
03 Apr 20243.01003.06003.00003.01003.0100314,000
02 Apr 20242.97003.02002.97003.01003.0100376,900
01 Apr 20243.05003.05002.96002.97002.9700439,200
28 Mar 20243.01003.06003.00503.05003.0500488,200
27 Mar 20242.94003.01002.92503.01003.0100461,300
26 Mar 20242.97002.97002.91002.94002.9400338,800
25 Mar 20242.93002.98502.92502.94002.9400424,800
22 Mar 20242.96002.96002.89002.93002.9300531,300
21 Mar 20242.94002.97002.92002.97002.9700364,500
20 Mar 20242.89002.95002.85002.94002.9400393,200
19 Mar 20242.95002.95002.88002.89002.8900360,500
18 Mar 20243.08003.09002.95002.96002.9600511,600
15 Mar 20242.99003.15002.98003.12003.12002,239,100
14 Mar 20242.97003.02002.97002.98002.9800599,800
13 Mar 20243.03003.03002.96002.97002.9700291,600
12 Mar 20242.93003.02002.93003.01003.0100384,000
11 Mar 20242.95003.01002.91002.93002.9300523,300
08 Mar 20242.88002.94502.88002.92002.9200359,700
07 Mar 20242.89002.91502.86002.86002.8600460,300
06 Mar 20242.88002.89902.85502.89002.8900540,700
05 Mar 20242.88002.91002.82002.83002.8300432,300
04 Mar 20242.90002.94602.87002.89002.8900598,600
01 Mar 20243.02003.02002.87502.89002.8900762,700
29 Feb 20242.99003.08002.97003.00003.0000746,400
28 Feb 20242.91002.94002.87002.94002.9400370,700
27 Feb 20242.91002.94002.87002.91002.9100387,400
26 Feb 20242.86002.89002.82002.87002.8700691,700
23 Feb 20242.92002.92002.85002.89002.8900318,200
22 Feb 20243.00003.00002.87502.91002.9100704,300
21 Feb 20243.03003.04002.94002.99002.99001,246,300
20 Feb 20242.96003.03002.93003.03003.0300930,000
16 Feb 20242.90002.97002.86002.97002.97001,048,000
15 Feb 20242.84002.90002.84002.88002.8800617,200
14 Feb 20242.75002.82002.74502.80002.8000874,600
13 Feb 20242.74002.75002.69002.70002.7000797,700
12 Feb 20242.68002.77002.68002.77002.7700667,400
09 Feb 20242.78002.81002.69002.69002.6900798,500
08 Feb 20242.80002.82502.74002.77002.7700637,800
07 Feb 20242.86002.88002.77002.80002.8000521,600
06 Feb 20242.84002.87002.81002.82002.8200385,900
05 Feb 20242.81002.86002.80002.82002.8200571,800
02 Feb 20242.95002.95002.83002.84002.8400462,200
01 Feb 20242.93002.95502.90102.95002.9500488,300
31 Jan 20242.92002.95002.87002.89002.8900858,300
30 Jan 20243.01003.01002.91002.92002.9200534,700
29 Jan 20243.00003.03002.98003.00003.0000699,500
26 Jan 20242.95003.00002.91002.99002.9900900,200
25 Jan 20242.97002.97002.90502.96002.9600808,100
24 Jan 20242.92002.96002.91002.94002.9400715,700
23 Jan 20242.85002.90002.84002.85002.8500581,900
22 Jan 20242.83002.85002.78502.85002.85001,082,800
19 Jan 20242.81002.87002.81002.87002.8700502,000
18 Jan 20242.85002.87002.78502.80002.80001,570,700
18 Jan 20240.034 Dividend
17 Jan 20242.85002.89002.82502.84002.80601,206,700
16 Jan 20243.01003.04702.85002.86002.8258677,200
12 Jan 20242.99003.04002.95003.02002.9838497,800
11 Jan 20243.01003.03503.00003.01002.9740621,900
10 Jan 20243.02003.02002.97003.00002.96411,025,300
09 Jan 20243.05003.06003.01003.02002.9838884,500
08 Jan 20243.11003.12003.06003.07003.0332672,800
05 Jan 20243.16003.18003.10003.12003.0826428,100
04 Jan 20243.16003.18003.11003.16003.1222613,300
03 Jan 20243.20003.21003.14003.16003.1222430,300
02 Jan 20243.24003.28003.17503.22003.1815583,000
29 Dec 20233.19003.24003.15503.24003.2012562,700
28 Dec 20233.23003.26003.15503.17003.1320638,000
27 Dec 20233.28003.30003.22003.23003.1913579,900
26 Dec 20233.38003.40003.28003.30003.2605663,500
22 Dec 20233.39003.41003.37003.40003.3593586,100
21 Dec 20233.37003.39003.35003.37003.3297624,200
20 Dec 20233.43003.43003.31503.32003.2803778,200
19 Dec 20233.38003.47003.30003.46003.4186661,600
18 Dec 20233.50003.51003.36003.37003.3297647,500
15 Dec 20233.52003.52003.43303.49003.44822,560,500
14 Dec 20233.50003.53003.48003.51003.4680871,800
13 Dec 20233.42003.51003.37003.51003.4680871,900
12 Dec 20233.36003.42003.29503.41003.3692827,000
11 Dec 20233.35003.36003.24003.34003.30001,024,500
08 Dec 20233.39003.41003.34503.39003.3494776,700
07 Dec 20233.40003.40903.37003.38003.33951,204,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...