Enel Chile SA ADR (ENIC) Historical Stock Data

2.76 ↑0.03 (1.10%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ENIC is up 0.16% a day on average. There have been 17 days where Enel Chile SA ADR closed green and 13 days where ENIC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-03	2.72	2.76	↑$0.04 (1.47%)	2.72	2.76	262.86K
2024-12-02	2.70	2.73	↑$0.03 (1.11%)	2.68	2.74	371.34K
2024-11-29	2.67	2.72	↑$0.05 (1.87%)	2.67	2.75	179.63K
2024-11-27	2.71	2.69	↓$0.02 (-0.74%)	2.68	2.73	327.75K
2024-11-26	2.69	2.67	↓$0.02 (-0.74%)	2.62	2.70	645.04K
2024-11-25	2.71	2.71	↑$0.00 (0.00%)	2.68	2.74	505.29K
2024-11-22	2.72	2.70	↓$0.02 (-0.74%)	2.70	2.75	308K
2024-11-21	2.80	2.80	↑$0.00 (0.00%)	2.77	2.83	255.67K
2024-11-20	2.79	2.81	↑$0.02 (0.72%)	2.76	2.81	242.52K
2024-11-19	2.73	2.80	↑$0.07 (2.56%)	2.73	2.80	230.85K
2024-11-18	2.70	2.76	↑$0.06 (2.22%)	2.70	2.79	527.85K
2024-11-15	2.75	2.71	↓$0.04 (-1.45%)	2.70	2.75	147.22K
2024-11-14	2.71	2.74	↑$0.03 (1.11%)	2.70	2.74	170.42K
2024-11-13	2.67	2.72	↑$0.05 (1.87%)	2.66	2.73	187.04K
2024-11-12	2.69	2.68	↓$0.01 (-0.37%)	2.64	2.70	270.46K
2024-11-11	2.80	2.70	↓$0.10 (-3.57%)	2.70	2.80	277.90K
2024-11-08	2.81	2.81	↑$0.00 (0.00%)	2.76	2.82	333.07K
2024-11-07	2.83	2.84	↑$0.01 (0.35%)	2.80	2.86	515.45K
2024-11-06	2.77	2.78	↑$0.01 (0.36%)	2.75	2.82	332.66K
2024-11-05	2.79	2.77	↓$0.02 (-0.72%)	2.76	2.80	243.69K
2024-11-04	2.73	2.77	↑$0.04 (1.47%)	2.71	2.83	256.85K
2024-11-01	2.74	2.73	↓$0.01 (-0.36%)	2.70	2.75	217.36K
2024-10-31	2.73	2.74	↑$0.01 (0.37%)	2.70	2.76	162.53K
2024-10-30	2.73	2.72	↓$0.01 (-0.37%)	2.69	2.77	344.39K
2024-10-29	2.83	2.76	↓$0.07 (-2.47%)	2.74	2.83	163.57K
2024-10-28	2.84	2.82	↓$0.02 (-0.70%)	2.82	2.85	308.55K
2024-10-25	2.84	2.82	↓$0.02 (-0.70%)	2.80	2.84	231.77K
2024-10-24	2.77	2.82	↑$0.05 (1.81%)	2.77	2.83	457.92K
2024-10-23	2.74	2.78	↑$0.04 (1.46%)	2.74	2.81	428.51K
2024-10-22	2.79	2.76	↓$0.03 (-1.08%)	2.74	2.79	236.34K