Stockscreener 앱 받기
3.69
5.63%
-0.22
시간 외 거래:
3.70
0.01
+0.27%
Enel Chile S A Adr 주식 (ENIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $3.86 | $3.69 | $0.175 | 671,869.0 | -5.63% |
| 2025-11-03 | $3.93 | $3.82 | $0.11 | 672,662.0 | +1.56% |
| 2025-10-31 | $3.89 | $3.83 | $0.06 | 362,109.0 | -0.52% |
| 2025-10-30 | $3.89 | $3.69 | $0.20 | 545,772.0 | +1.84% |
| 2025-10-29 | $3.84 | $3.62 | $0.22 | 612,567.0 | -0.52% |
| 2025-10-28 | $3.86 | $3.80 | $0.0565 | 339,397.0 | +0.00% |
| 2025-10-27 | $3.90 | $3.81 | $0.09 | 258,090.0 | -1.29% |
| 2025-10-24 | $3.91 | $3.86 | $0.05 | 288,397.0 | +0.00% |
| 2025-10-23 | $3.89 | $3.84 | $0.05 | 924,397.0 | +0.78% |
| 2025-10-22 | $3.88 | $3.81 | $0.0658 | 603,576.0 | -0.52% |
| 2025-10-21 | $3.92 | $3.84 | $0.08 | 316,315.0 | -1.03% |
| 2025-10-20 | $3.92 | $3.84 | $0.08 | 267,727.0 | +2.36% |
| 2025-10-17 | $3.85 | $3.76 | $0.095 | 432,376.0 | +0.00% |
| 2025-10-16 | $3.87 | $3.78 | $0.09 | 406,858.0 | +1.33% |
| 2025-10-15 | $3.84 | $3.74 | $0.10 | 491,709.0 | +0.80% |
| 2025-10-14 | $3.80 | $3.70 | $0.10 | 816,977.0 | -1.84% |
| 2025-10-13 | $3.81 | $3.73 | $0.075 | 451,134.0 | +1.33% |
| 2025-10-10 | $3.81 | $3.72 | $0.09 | 353,785.0 | -1.83% |
| 2025-10-09 | $3.90 | $3.78 | $0.12 | 318,064.0 | -1.29% |
| 2025-10-08 | $3.88 | $3.79 | $0.085 | 349,492.0 | +1.84% |
| 2025-10-07 | $3.85 | $3.77 | $0.085 | 387,831.0 | +0.26% |
Enel Chile S A Adr 주식 (ENIC) 연도별 가격 이력
이 심층 분석에서는 Enel Chile S A Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENIC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enel Chile S A Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enel Chile S A Adr 주식 (ENIC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $3.93 | $3.69 | $0.245 | 2,016,400.0 | -4.16% |
| 2025-10 | $3.96 | $3.62 | $0.34 | 9,646,998.0 | -1.03% |
| 2025-09 | $3.93 | $3.44 | $0.4948 | 11,347,074.0 | +11.46% |
| 2025-08 | $3.53 | $3.13 | $0.3952 | 10,223,961.0 | +9.75% |
| 2025-07 | $3.67 | $3.10 | $0.575 | 14,987,553.0 | -12.40% |
| 2025-06 | $3.72 | $3.47 | $0.2521 | 25,188,079.0 | +2.25% |
| 2025-05 | $4.05 | $3.48 | $0.57 | 27,299,611.0 | +1.43% |
| 2025-04 | $3.59 | $2.85 | $0.738 | 15,988,505.0 | +7.03% |
| 2025-03 | $3.48 | $3.24 | $0.24 | 16,795,162.0 | +0.62% |
| 2025-02 | $3.50 | $2.98 | $0.515 | 7,201,455.0 | +6.91% |
| 2025-01 | $3.10 | $2.82 | $0.285 | 11,305,110.0 | +5.56% |
Enel Chile S A Adr 주식 (ENIC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.98 | $2.68 | $0.305 | 8,604,579.0 | +4.78% |
| 2024-11 | $2.85 | $2.62 | $0.235 | 6,095,926.0 | -0.73% |
| 2024-10 | $2.85 | $2.60 | $0.245 | 8,837,797.0 | -1.79% |
| 2024-09 | $2.84 | $2.51 | $0.33 | 11,630,045.0 | +1.82% |
| 2024-08 | $2.88 | $2.52 | $0.36 | 11,741,694.0 | -2.84% |
| 2024-07 | $2.99 | $2.70 | $0.29 | 7,536,343.0 | +0.71% |
| 2024-06 | $2.99 | $2.68 | $0.31 | 10,053,036.0 | -4.76% |
| 2024-05 | $3.24 | $2.87 | $0.37 | 7,826,687.0 | -0.34% |
| 2024-04 | $3.17 | $2.82 | $0.355 | 7,161,879.0 | -3.28% |
| 2024-03 | $3.15 | $2.82 | $0.33 | 11,065,908.0 | +1.67% |
| 2024-02 | $3.08 | $2.68 | $0.40 | 13,283,152.0 | +3.81% |
| 2024-01 | $3.28 | $2.79 | $0.495 | 15,881,171.0 | -10.80% |
Enel Chile S A Adr 주식 (ENIC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.53 | $3.15 | $0.375 | 16,157,370.0 | -0.31% |
| 2023-11 | $3.29 | $2.92 | $0.37 | 12,837,363.0 | +11.68% |
| 2023-10 | $3.01 | $2.71 | $0.30 | 21,839,723.0 | -1.69% |
| 2023-09 | $3.38 | $2.91 | $0.465 | 18,383,801.0 | -10.30% |
| 2023-08 | $3.45 | $3.10 | $0.35 | 25,949,945.0 | -3.23% |
| 2023-07 | $3.90 | $3.21 | $0.69 | 48,574,713.0 | +2.40% |
| 2023-06 | $3.48 | $2.80 | $0.68 | 30,447,556.0 | +18.93% |
| 2023-05 | $3.12 | $2.69 | $0.43 | 32,512,547.0 | -0.36% |
| 2023-04 | $2.88 | $2.44 | $0.435 | 12,066,021.0 | +4.07% |
| 2023-03 | $2.70 | $2.20 | $0.50 | 9,756,636.0 | +26.76% |
| 2023-02 | $2.35 | $2.12 | $0.23 | 5,565,674.0 | -5.75% |
| 2023-01 | $2.34 | $2.02 | $0.32 | 6,791,127.0 | +0.44% |
0.66%
1.57%
자본화:
|
볼륨(24시간):