Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Enel Chile SA (ENIC)
Enel Chile SA (ENIC) Historical

ENIC Enel Chile SA

2.85

0.06 (2.15%)

Jun 14 2024 - Closed

Delayed by 15 minutes

ENIC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	2.73	-0.06	-2.15%	2.78	2.80	2.71	702,309
Jun 13 2024	2.79	-0.03	-1.06%	2.82	2.835	2.79	455,842
Jun 12 2024	2.82	-0.04	-1.40%	2.85	2.86	2.81	417,112
Jun 11 2024	2.86	0.01	0.35%	2.84	2.86	2.81	280,742
Jun 10 2024	2.85	-0.02	-0.70%	2.86	2.90	2.825	245,119
Jun 07 2024	2.87	-0.12	-4.01%	2.956	2.96	2.85	321,562
Jun 06 2024	2.99	0.09	3.10%	2.90	2.99	2.89	486,015
Jun 05 2024	2.90	0.02	0.69%	2.90	2.97	2.89	362,048
Jun 04 2024	2.88	0.00	0.00%	2.86	2.92	2.86	1,213,221
Jun 03 2024	2.88	-0.06	-2.04%	2.82	2.9156	2.82	1,009,951
May 31 2024	2.94	-0.02	-0.68%	2.96	2.99	2.91	257,719
May 30 2024	2.96	0.03	1.02%	2.94	2.97	2.93	288,278
May 29 2024	2.93	-0.07	-2.33%	2.97	2.98	2.89	279,569
May 28 2024	3.00	-0.03	-0.99%	3.02	3.04	2.965	82,747
May 24 2024	3.03	0.10	3.41%	2.96	3.04	2.95	238,861
May 23 2024	2.93	0.05	1.74%	2.92	2.96	2.89	303,656
May 22 2024	2.88	-0.29	-9.15%	2.96	2.98	2.87	487,493
May 21 2024	3.17	0.02	0.63%	3.13	3.175	3.13	262,844
May 20 2024	3.15	0.02	0.64%	3.13	3.21	3.13	313,710
May 17 2024	3.13	-0.03	-0.95%	3.15	3.20	3.11	303,993
May 16 2024	3.16	-0.06	-1.86%	3.19	3.24	3.15	265,679
May 15 2024	3.22	0.07	2.22%	3.18	3.24	3.14	423,728
May 14 2024	3.15	0.06	1.94%	3.09	3.18	3.07	368,611
May 13 2024	3.09	0.00	0.00%	3.09	3.13	3.06	576,386
May 10 2024	3.09	0.00	0.00%	3.09	3.125	3.06	716,445
May 09 2024	3.09	0.04	1.31%	3.04	3.12	3.04	998,000
May 08 2024	3.05	0.09	3.04%	2.99	3.05	2.97	244,222
May 07 2024	2.96	0.01	0.34%	2.97	3.00	2.95	288,489
May 06 2024	2.95	0.03	1.03%	2.92	3.0003	2.92	307,504
May 03 2024	2.92	-0.02	-0.68%	2.96	2.97	2.91	448,141
May 02 2024	2.94	-0.03	-1.01%	2.99	3.01	2.93	214,131
May 01 2024	2.97	0.02	0.68%	2.96	3.00	2.93	148,497
Apr 30 2024	2.95	-0.13	-4.22%	3.00	3.06	2.95	354,498
Apr 29 2024	3.08	0.11	3.70%	2.97	3.0975	2.97	834,480
Apr 26 2024	2.97	-0.04	-1.33%	3.02	3.02	2.96	259,032
Apr 25 2024	3.01	0.00	0.00%	2.986	3.015	2.98	207,884
Apr 24 2024	3.01	-0.01	-0.33%	3.03	3.03	2.98	331,891
Apr 23 2024	3.02	-0.01	-0.33%	3.03	3.06	3.01	233,374
Apr 22 2024	3.03	0.11	3.77%	2.92	3.03	2.92	420,987
Apr 19 2024	2.92	0.00	0.00%	2.92	2.96	2.905	172,960
Apr 18 2024	2.92	0.02	0.69%	2.92	2.99	2.87	169,816
Apr 17 2024	2.90	0.08	2.84%	2.83	2.93	2.83	300,320
Apr 16 2024	2.82	-0.09	-3.09%	2.885	2.90	2.82	277,892
Apr 15 2024	2.91	-0.04	-1.36%	2.96	3.02	2.90	271,749
Apr 12 2024	2.95	-0.11	-3.59%	3.03	3.08	2.95	475,890
Apr 11 2024	3.06	0.02	0.66%	3.04	3.10	3.02	178,199
Apr 10 2024	3.04	-0.11	-3.49%	3.14	3.14	3.04	275,983
Apr 09 2024	3.15	0.05	1.61%	3.11	3.17	3.11	315,660
Apr 08 2024	3.10	0.01	0.32%	3.10	3.175	3.08	422,963
Apr 05 2024	3.09	0.01	0.32%	3.11	3.115	3.08	162,079
Apr 04 2024	3.08	0.07	2.33%	3.06	3.13	3.05	337,805
Apr 03 2024	3.01	0.00	0.00%	3.01	3.06	3.00	314,005
Apr 02 2024	3.01	0.04	1.35%	2.995	3.02	2.97	367,254
Apr 01 2024	2.97	-0.08	-2.62%	3.05	3.05	2.96	439,234
Mar 28 2024	3.05	0.04	1.33%	3.01	3.06	3.005	488,167
Mar 27 2024	3.01	0.07	2.38%	2.94	3.01	2.925	461,317
Mar 26 2024	2.94	0.00	0.00%	2.97	2.97	2.91	338,829
Mar 25 2024	2.94	0.01	0.34%	2.93	2.985	2.925	424,832
Mar 22 2024	2.93	-0.04	-1.35%	2.96	2.96	2.89	531,309
Mar 21 2024	2.97	0.03	1.02%	2.94	2.97	2.92	364,475
Mar 20 2024	2.94	0.05	1.73%	2.89	2.95	2.85	393,202
Mar 19 2024	2.89	-0.07	-2.36%	2.95	2.95	2.88	360,574
Mar 18 2024	2.96	-0.16	-5.13%	3.08	3.16	2.95	511,639

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions