Enel Chile SA ADR (ENIC) Historical Stock Data

2.92 ↓0.03 (-1.02%)

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

Historical Data

In the past 30 trading days, ENIC is up 0.30% 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
2025-01-14	2.95	2.92	↓$0.03 (-1.02%)	2.92	2.96	784.14K
2025-01-13	2.89	2.95	↑$0.06 (2.08%)	2.86	2.95	525.94K
2025-01-10	2.90	2.89	↓$0.01 (-0.34%)	2.84	2.91	487.28K
2025-01-08	2.89	2.90	↑$0.01 (0.35%)	2.83	2.90	531.20K
2025-01-07	2.87	2.88	↑$0.01 (0.35%)	2.84	2.92	290.46K
2025-01-06	2.86	2.85	↓$0.01 (-0.35%)	2.83	2.88	394.20K
2025-01-03	2.87	2.85	↓$0.02 (-0.70%)	2.82	2.87	343.43K
2025-01-02	2.88	2.86	↓$0.02 (-0.69%)	2.85	2.91	250.50K
2024-12-31	2.90	2.88	↓$0.02 (-0.69%)	2.85	2.90	249.84K
2024-12-30	2.93	2.85	↓$0.08 (-2.73%)	2.84	2.93	495.18K
2024-12-27	2.91	2.94	↑$0.03 (1.03%)	2.88	2.97	629.33K
2024-12-26	2.98	2.95	↓$0.03 (-1.01%)	2.93	2.98	312.34K
2024-12-24	2.93	2.98	↑$0.05 (1.71%)	2.90	2.99	541.49K
2024-12-23	2.92	2.94	↑$0.02 (0.68%)	2.81	2.95	505.72K
2024-12-20	2.80	2.94	↑$0.14 (5.00%)	2.78	2.98	1.79M
2024-12-19	2.77	2.83	↑$0.06 (2.17%)	2.77	2.83	225.88K
2024-12-18	2.86	2.75	↓$0.11 (-3.85%)	2.74	2.86	456.44K
2024-12-17	2.85	2.89	↑$0.04 (1.40%)	2.80	2.90	223.81K
2024-12-16	2.87	2.86	↓$0.01 (-0.35%)	2.85	2.88	253.09K
2024-12-13	2.86	2.88	↑$0.02 (0.70%)	2.85	2.88	228.19K
2024-12-12	2.83	2.86	↑$0.03 (1.06%)	2.82	2.87	220.98K
2024-12-11	2.82	2.83	↑$0.01 (0.35%)	2.79	2.84	308.16K
2024-12-10	2.80	2.81	↑$0.01 (0.36%)	2.77	2.82	273.03K
2024-12-09	2.77	2.76	↓$0.01 (-0.36%)	2.73	2.81	567.21K
2024-12-06	2.77	2.77	↑$0.00 (0.00%)	2.74	2.78	438.91K
2024-12-05	2.74	2.76	↑$0.02 (0.73%)	2.74	2.80	288.92K
2024-12-04	2.77	2.73	↓$0.04 (-1.44%)	2.71	2.78	214.83K
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