Canada markets closed

Enel Chile S.A. (ENIC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.09000.0000 (0.00%)
At close: 04:00PM EDT
3.1600 +0.07 (+2.27%)
After hours: 07:18PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20243.09003.12503.06003.09003.0900716,400
May 09, 20243.04003.12003.04003.09003.0900998,000
May 08, 20242.99003.05002.97003.05003.0500244,000
May 07, 20242.97003.00002.95002.96002.9600288,500
May 06, 20242.92003.00002.92002.95002.9500307,400
May 03, 20242.96002.97002.91002.92002.9200448,100
May 02, 20242.99003.01002.93002.94002.9400214,100
May 01, 20242.96003.00002.93002.97002.9700148,400
Apr 30, 20243.00003.06002.95002.95002.9500354,400
Apr 29, 20242.97003.09802.97003.08003.0800831,800
Apr 26, 20243.02003.02002.96002.97002.9700259,000
Apr 25, 20242.97003.01502.97003.01003.0100208,700
Apr 24, 20243.03003.03002.98003.01003.0100331,900
Apr 23, 20243.03003.06003.01003.02003.0200233,400
Apr 22, 20242.92003.03002.92003.03003.0300421,000
Apr 19, 20242.92002.96002.90502.92002.9200173,000
Apr 18, 20242.92002.99002.87002.92002.9200169,800
Apr 17, 20242.83002.93002.83002.90002.9000300,300
Apr 16, 20242.89002.93002.82002.82002.8200310,300
Apr 15, 20242.96003.01502.90002.91002.9100271,700
Apr 12, 20243.03003.08002.95002.95002.9500475,900
Apr 11, 20243.04003.10003.02003.06003.0600179,700
Apr 10, 20243.12003.14003.04003.04003.0400285,200
Apr 09, 20243.11003.17003.11003.15003.1500315,700
Apr 08, 20243.10003.17503.08003.10003.1000423,000
Apr 05, 20243.11003.13003.08003.09003.0900165,000
Apr 04, 20243.06003.13003.05003.08003.0800337,800
Apr 03, 20243.01003.06003.00003.01003.0100314,000
Apr 02, 20242.97003.02002.97003.01003.0100376,900
Apr 01, 20243.05003.05002.96002.97002.9700439,200
Mar 28, 20243.01003.06003.00503.05003.0500488,200
Mar 27, 20242.94003.01002.92503.01003.0100461,300
Mar 26, 20242.97002.97002.91002.94002.9400338,800
Mar 25, 20242.93002.98502.92502.94002.9400424,800
Mar 22, 20242.96002.96002.89002.93002.9300531,300
Mar 21, 20242.94002.97002.92002.97002.9700364,500
Mar 20, 20242.89002.95002.85002.94002.9400393,200
Mar 19, 20242.95002.95002.88002.89002.8900360,500
Mar 18, 20243.08003.09002.95002.96002.9600511,600
Mar 15, 20242.99003.15002.98003.12003.12002,239,100
Mar 14, 20242.97003.02002.97002.98002.9800599,800
Mar 13, 20243.03003.03002.96002.97002.9700291,600
Mar 12, 20242.93003.02002.93003.01003.0100384,000
Mar 11, 20242.95003.01002.91002.93002.9300523,300
Mar 08, 20242.88002.94502.88002.92002.9200359,700
Mar 07, 20242.89002.91502.86002.86002.8600460,300
Mar 06, 20242.88002.89902.85502.89002.8900540,700
Mar 05, 20242.88002.91002.82002.83002.8300432,300
Mar 04, 20242.90002.94602.87002.89002.8900598,600
Mar 01, 20243.02003.02002.87502.89002.8900762,700
Feb 29, 20242.99003.08002.97003.00003.0000746,400
Feb 28, 20242.91002.94002.87002.94002.9400370,700
Feb 27, 20242.91002.94002.87002.91002.9100387,400
Feb 26, 20242.86002.89002.82002.87002.8700691,700
Feb 23, 20242.92002.92002.85002.89002.8900318,200
Feb 22, 20243.00003.00002.87502.91002.9100704,300
Feb 21, 20243.03003.04002.94002.99002.99001,246,300
Feb 20, 20242.96003.03002.93003.03003.0300930,000
Feb 16, 20242.90002.97002.86002.97002.97001,048,000
Feb 15, 20242.84002.90002.84002.88002.8800617,200
Feb 14, 20242.75002.82002.74502.80002.8000874,600
Feb 13, 20242.74002.75002.69002.70002.7000797,700
Feb 12, 20242.68002.77002.68002.77002.7700667,400
Feb 09, 20242.78002.81002.69002.69002.6900798,500
Feb 08, 20242.80002.82502.74002.77002.7700637,800
Feb 07, 20242.86002.88002.77002.80002.8000521,600
Feb 06, 20242.84002.87002.81002.82002.8200385,900
Feb 05, 20242.81002.86002.80002.82002.8200571,800
Feb 02, 20242.95002.95002.83002.84002.8400462,200
Feb 01, 20242.93002.95502.90102.95002.9500488,300
Jan 31, 20242.92002.95002.87002.89002.8900858,300
Jan 30, 20243.01003.01002.91002.92002.9200534,700
Jan 29, 20243.00003.03002.98003.00003.0000699,500
Jan 26, 20242.95003.00002.91002.99002.9900900,200
Jan 25, 20242.97002.97002.90502.96002.9600808,100
Jan 24, 20242.92002.96002.91002.94002.9400715,700
Jan 23, 20242.85002.90002.84002.85002.8500581,900
Jan 22, 20242.83002.85002.78502.85002.85001,082,800
Jan 19, 20242.81002.87002.81002.87002.8700502,000
Jan 18, 20242.85002.87002.78502.80002.80001,570,700
Jan 18, 20240.034 Dividend
Jan 17, 20242.85002.89002.82502.84002.80601,206,700
Jan 16, 20243.01003.04702.85002.86002.8258677,200
Jan 12, 20242.99003.04002.95003.02002.9838497,800
Jan 11, 20243.01003.03503.00003.01002.9740621,900
Jan 10, 20243.02003.02002.97003.00002.96411,025,300
Jan 09, 20243.05003.06003.01003.02002.9838884,500
Jan 08, 20243.11003.12003.06003.07003.0332672,800
Jan 05, 20243.16003.18003.10003.12003.0826428,100
Jan 04, 20243.16003.18003.11003.16003.1222613,300
Jan 03, 20243.20003.21003.14003.16003.1222430,300
Jan 02, 20243.24003.28003.17503.22003.1815583,000
Dec 29, 20233.19003.24003.15503.24003.2012562,700
Dec 28, 20233.23003.26003.15503.17003.1320638,000
Dec 27, 20233.28003.30003.22003.23003.1913579,900
Dec 26, 20233.38003.40003.28003.30003.2605663,500
Dec 22, 20233.39003.41003.37003.40003.3593586,100
Dec 21, 20233.37003.39003.35003.37003.3297624,200
Dec 20, 20233.43003.43003.31503.32003.2803778,200
Dec 19, 20233.38003.47003.30003.46003.4186661,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...