Enel Chile SA ADR (ENIC) Historical Stock Data

2.80 ↓0.02 (-0.71%)
As of July 23, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ENIC is down -0.31% a day on average. There have been 16 days where Enel Chile SA ADR closed green and 14 days where ENIC closed red.

DateOpenCloseChangeLowHighVolume
2024-07-232.792.80↑$0.01 (0.36%)2.792.82191.62K
2024-07-222.802.82↑$0.02 (0.71%)2.792.83402.32K
2024-07-192.822.78↓$0.04 (-1.42%)2.782.83165.10K
2024-07-182.912.81↓$0.10 (-3.44%)2.812.91234.95K
2024-07-172.922.89↓$0.03 (-1.03%)2.872.94476.36K
2024-07-162.952.91↓$0.04 (-1.36%)2.902.95347.09K
2024-07-152.942.95↑$0.01 (0.34%)2.922.95707.86K
2024-07-122.962.94↓$0.02 (-0.68%)2.932.96210.24K
2024-07-112.972.94↓$0.03 (-1.01%)2.912.99201.46K
2024-07-102.892.93↑$0.04 (1.38%)2.872.93149.08K
2024-07-092.892.89↑$0.00 (0.00%)2.862.93441.34K
2024-07-082.842.88↑$0.04 (1.41%)2.832.88182.98K
2024-07-052.842.84↑$0.00 (0.00%)2.842.88338.12K
2024-07-032.762.79↑$0.03 (1.09%)2.762.82146.85K
2024-07-022.732.75↑$0.02 (0.73%)2.702.78353.26K
2024-07-012.832.74↓$0.09 (-3.18%)2.732.83404.05K
2024-06-282.802.80↑$0.00 (0.00%)2.792.83297.05K
2024-06-272.792.79↑$0.00 (0.00%)2.782.82207.66K
2024-06-262.742.80↑$0.06 (2.19%)2.722.81241.06K
2024-06-252.812.74↓$0.07 (-2.49%)2.732.85243.60K
2024-06-242.882.81↓$0.07 (-2.43%)2.802.88378.58K
2024-06-212.852.85↑$0.00 (0.00%)2.832.901.81M
2024-06-202.832.82↓$0.01 (-0.35%)2.822.85477.27K
2024-06-182.712.80↑$0.09 (3.32%)2.712.81576.43K
2024-06-172.702.72↑$0.02 (0.74%)2.682.73418.90K
2024-06-142.782.73↓$0.05 (-1.80%)2.712.79702.31K
2024-06-132.822.79↓$0.03 (-1.06%)2.792.84455.85K
2024-06-122.872.82↓$0.05 (-1.74%)2.812.87419.65K
2024-06-112.842.86↑$0.02 (0.70%)2.812.86280.74K
2024-06-102.862.85↓$0.01 (-0.35%)2.832.90245.19K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

italiano_14

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

0 Like Report
SayMyName

$ENIC all’s I know is buy and hold… no expectations

0 Like Report
mezzymez2

$ENIC what calls are you guys jacked to the tits on?

0 Like Report