Enel Chile SA ADR (ENIC) Historical Stock Data
3.01 ↓0.01 (-0.33%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ENIC is up 0.05% a day on average. There have been 18 days where Enel Chile SA ADR closed green and 12 days where ENIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.03 | 3.01 | ↓$0.02 (-0.66%) | 2.98 | 3.03 | 331.76K |
| 2024-04-23 | 3.03 | 3.02 | ↓$0.01 (-0.33%) | 3.01 | 3.06 | 233.37K |
| 2024-04-22 | 2.92 | 3.03 | ↑$0.11 (3.77%) | 2.92 | 3.03 | 420.99K |
| 2024-04-19 | 2.92 | 2.92 | ↑$0.00 (0.00%) | 2.91 | 2.96 | 172.96K |
| 2024-04-18 | 2.92 | 2.92 | ↑$0.00 (0.00%) | 2.87 | 2.99 | 169.82K |
| 2024-04-17 | 2.83 | 2.90 | ↑$0.07 (2.47%) | 2.83 | 2.93 | 300.32K |
| 2024-04-16 | 2.89 | 2.82 | ↓$0.07 (-2.42%) | 2.82 | 2.93 | 310.32K |
| 2024-04-15 | 2.96 | 2.91 | ↓$0.05 (-1.69%) | 2.90 | 3.02 | 271.75K |
| 2024-04-12 | 3.03 | 2.95 | ↓$0.08 (-2.64%) | 2.95 | 3.08 | 475.89K |
| 2024-04-11 | 3.04 | 3.06 | ↑$0.02 (0.66%) | 3.02 | 3.10 | 178.20K |
| 2024-04-10 | 3.12 | 3.04 | ↓$0.08 (-2.56%) | 3.04 | 3.14 | 285.21K |
| 2024-04-09 | 3.11 | 3.15 | ↑$0.04 (1.29%) | 3.11 | 3.17 | 315.76K |
| 2024-04-08 | 3.10 | 3.10 | ↑$0.00 (0.00%) | 3.08 | 3.18 | 422.96K |
| 2024-04-05 | 3.11 | 3.09 | ↓$0.02 (-0.64%) | 3.08 | 3.13 | 164.97K |
| 2024-04-04 | 3.06 | 3.08 | ↑$0.02 (0.65%) | 3.05 | 3.13 | 337.81K |
| 2024-04-03 | 3.01 | 3.01 | ↑$0.00 (0.00%) | 3.00 | 3.06 | 314.01K |
| 2024-04-02 | 2.97 | 3.01 | ↑$0.04 (1.35%) | 2.97 | 3.02 | 376.86K |
| 2024-04-01 | 3.05 | 2.97 | ↓$0.08 (-2.62%) | 2.96 | 3.05 | 439.24K |
| 2024-03-29 | 3.01 | 3.05 | ↑$0.04 (1.33%) | 3.01 | 3.06 | 488.17K |
| 2024-03-28 | 3.01 | 3.05 | ↑$0.04 (1.33%) | 3.01 | 3.06 | 488.17K |
| 2024-03-27 | 2.94 | 3.01 | ↑$0.07 (2.38%) | 2.93 | 3.01 | 461.35K |
| 2024-03-26 | 2.97 | 2.94 | ↓$0.03 (-1.01%) | 2.91 | 2.97 | 338.84K |
| 2024-03-25 | 2.93 | 2.94 | ↑$0.01 (0.34%) | 2.93 | 2.99 | 424.83K |
| 2024-03-22 | 2.96 | 2.93 | ↓$0.03 (-1.01%) | 2.89 | 2.96 | 531.33K |
| 2024-03-21 | 2.94 | 2.97 | ↑$0.03 (1.02%) | 2.92 | 2.97 | 364.48K |
| 2024-03-20 | 2.89 | 2.94 | ↑$0.05 (1.73%) | 2.85 | 2.95 | 393.28K |
| 2024-03-19 | 2.95 | 2.89 | ↓$0.06 (-2.03%) | 2.88 | 2.95 | 360.57K |
| 2024-03-18 | 3.08 | 2.96 | ↓$0.12 (-3.90%) | 2.95 | 3.09 | 511.65K |
| 2024-03-15 | 2.99 | 3.12 | ↑$0.13 (4.35%) | 2.98 | 3.15 | 2.24M |
| 2024-03-14 | 2.97 | 2.98 | ↑$0.01 (0.34%) | 2.97 | 3.02 | 599.79K |
Create an account or log in to view more rows.
$ENIC added!
$ENIC Momentum is building...
$ENIC lol who sold
$ENIC Holding.
$ENIC we finna be at the top yo
$ENIC all’s I know is buy and hold… no expectations
$ENIC I like the stock!
$ENIC what calls are you guys jacked to the tits on?
$ENIC It's happening!
$ENIC just added more