Enel Chile SA ADR (ENIC) Historical Stock Data

2.18 ↑0.00 (0.00%)
As of Market Close on November 30th, 2022.

Historical Data

In the past 30 trading days, ENIC is up 1.81% a day on average. There have been 23 days where Enel Chile SA ADR closed green and 7 days where ENIC closed red.

DateOpenCloseChangeLowHighVolume
2022-11-302.182.18↑$0.00 (0.00%)2.132.22892.97K
2022-11-292.092.18↑$0.09 (4.31%)2.092.211.07M
2022-11-282.102.12↑$0.02 (0.95%)2.072.200.91M
2022-11-252.022.05↑$0.03 (1.49%)1.982.10303.05K
2022-11-231.942.00↑$0.06 (3.09%)1.922.04552.72K
2022-11-221.951.95↑$0.00 (0.00%)1.861.99548.06K
2022-11-211.881.95↑$0.07 (3.72%)1.851.95312.65K
2022-11-181.771.89↑$0.12 (6.78%)1.771.960.92M
2022-11-171.671.79↑$0.12 (7.19%)1.671.83193.51K
2022-11-161.781.72↓$0.06 (-3.37%)1.721.80242.94K
2022-11-151.841.81↓$0.03 (-1.63%)1.791.85327.02K
2022-11-141.861.88↑$0.02 (1.08%)1.811.88121.62K
2022-11-111.851.86↑$0.01 (0.54%)1.831.94386.37K
2022-11-101.861.84↓$0.02 (-1.08%)1.821.95298.44K
2022-11-091.861.86↑$0.00 (0.00%)1.841.90235.73K
2022-11-081.931.87↓$0.06 (-3.11%)1.821.93399.11K
2022-11-071.831.98↑$0.15 (8.20%)1.811.99676.76K
2022-11-041.771.79↑$0.02 (1.13%)1.741.82231.11K
2022-11-031.751.80↑$0.05 (2.86%)1.711.82484.53K
2022-11-021.761.78↑$0.02 (1.14%)1.731.80403.24K
2022-11-011.691.77↑$0.08 (4.73%)1.681.80272.04K
2022-10-311.551.69↑$0.14 (9.03%)1.551.70466.57K
2022-10-281.591.69↑$0.10 (6.29%)1.581.70283.24K
2022-10-271.551.56↑$0.01 (0.65%)1.551.63221.75K
2022-10-261.471.55↑$0.08 (5.44%)1.471.55482.01K
2022-10-251.431.48↑$0.05 (3.50%)1.431.53568.67K
2022-10-241.491.43↓$0.06 (-4.03%)1.431.49268.94K
2022-10-211.461.47↑$0.01 (0.68%)1.461.51417.37K
2022-10-201.471.44↓$0.03 (-2.04%)1.431.52417.63K
2022-10-191.491.44↓$0.05 (-3.36%)1.441.49102.45K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ihatenewegg

$ENIC what caused the sell off in an otherwise good tech market today?

0 Like Report
7starRestaurant

$ENIC Waiting waiting waiting — you know for what !!! Announcement!!!

0 Like Report
kairaae

$ENIC I still don’t wanna buy it

0 Like Report