2.785
price up icon0.36%   0.015
 
loading

Enel Chile S A Adr Stock (ENIC) Price History

The historical daily chart and data for Enel Chile S A Adr stock (ENIC), show that the latest closing stock price as of November 05, 2024, is $2.785.
  • Enel Chile S A Adr all-time high stock price is $6.81, occurred on April 22, 2016.
  • The lowest Enel Chile S A Adr stock price recorded was $0.981 on July 05, 2022. Since then, Enel Chile S A Adr's stock price has risen over 183.89% to $2.785 now.
  • The 52-week high stock price for ENIC is $3.53, representing a 26.75% increase from the current share price, occurred on December 14, 2023.
  • The 52-week low stock price for ENIC is $2.51, indicating a -9.87% decrease from the current share price, occurred on September 06, 2024.
  • The closing price of Enel Chile S A Adr (ENIC) stock in the beginning of 2023 was $1.87. The stock closed the year at $2.25, a gain of over 20.32% for the year.
The table below shows more information about ENIC historical price data:
Date High Low High - Low Volume % Change
Nov 05, 2024 $2.79 $2.76 $0.035 120,981.0 +0.36%
Nov 04, 2024 $2.83 $2.71 $0.115 256,625.0 +1.47%
Nov 01, 2024 $2.75 $2.70 $0.0489 217,361.0 -0.36%
Oct 31, 2024 $2.76 $2.70 $0.06 162,504.0 +0.74%
Oct 30, 2024 $2.77 $2.69 $0.08 344,364.0 -1.45%
Oct 29, 2024 $2.83 $2.74 $0.09 163,568.0 -2.13%
Oct 28, 2024 $2.85 $2.82 $0.025 308,547.0 +0.00%
Oct 25, 2024 $2.84 $2.80 $0.04 231,668.0 +0.00%
Oct 24, 2024 $2.83 $2.77 $0.06 457,318.0 +1.44%
Oct 23, 2024 $2.81 $2.74 $0.07 428,501.0 +0.72%
Oct 22, 2024 $2.79 $2.74 $0.0501 236,336.0 -0.36%
Oct 21, 2024 $2.80 $2.73 $0.0695 281,712.0 +0.00%
Oct 18, 2024 $2.81 $2.77 $0.045 386,368.0 -1.42%
Oct 17, 2024 $2.83 $2.77 $0.06 559,406.0 -0.71%
Oct 16, 2024 $2.83 $2.76 $0.07 331,149.0 +1.43%
Oct 15, 2024 $2.83 $2.73 $0.0998 931,899.0 -1.06%
Oct 14, 2024 $2.83 $2.71 $0.12 292,202.0 +4.06%
Oct 11, 2024 $2.73 $2.67 $0.06 239,846.0 +1.50%
Oct 10, 2024 $2.71 $2.65 $0.055 242,920.0 -1.84%
Oct 09, 2024 $2.72 $2.62 $0.10 633,056.0 +3.82%
Oct 08, 2024 $2.69 $2.60 $0.0891 818,385.0 -1.87%

Enel Chile S A Adr Stock (ENIC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Enel Chile S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENIC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enel Chile S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Enel Chile S A Adr Stock (ENIC) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $2.83 $2.70 $0.1239 594,967.0 +1.46%
Oct, 2024 $2.85 $2.60 $0.245 8,837,797.0 -1.79%
Sep, 2024 $2.84 $2.51 $0.33 11,630,045.0 +1.82%
Aug, 2024 $2.88 $2.52 $0.36 11,741,694.0 -2.84%
Jul, 2024 $2.99 $2.70 $0.29 7,536,343.0 +0.71%
Jun, 2024 $2.99 $2.68 $0.31 10,053,036.0 -4.76%
May, 2024 $3.24 $2.87 $0.37 7,826,687.0 -0.34%
Apr, 2024 $3.17 $2.82 $0.355 7,161,879.0 -3.28%
Mar, 2024 $3.15 $2.82 $0.33 11,065,908.0 +1.67%
Feb, 2024 $3.08 $2.68 $0.40 13,283,152.0 +3.81%
Jan, 2024 $3.28 $2.79 $0.495 15,881,171.0 -10.80%

Enel Chile S A Adr Stock (ENIC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.53 $3.15 $0.375 16,157,370.0 -0.31%
Nov, 2023 $3.29 $2.92 $0.37 12,837,363.0 +11.68%
Oct, 2023 $3.01 $2.71 $0.30 21,839,723.0 -1.69%
Sep, 2023 $3.38 $2.91 $0.465 18,383,801.0 -10.30%
Aug, 2023 $3.45 $3.10 $0.35 25,949,945.0 -3.23%
Jul, 2023 $3.90 $3.21 $0.69 48,574,713.0 +2.40%
Jun, 2023 $3.48 $2.80 $0.68 30,447,556.0 +18.93%
May, 2023 $3.12 $2.69 $0.43 32,512,547.0 -0.36%
Apr, 2023 $2.88 $2.44 $0.435 12,066,021.0 +4.07%
Mar, 2023 $2.70 $2.20 $0.50 9,756,636.0 +26.76%
Feb, 2023 $2.35 $2.12 $0.23 5,565,674.0 -5.75%
Jan, 2023 $2.34 $2.02 $0.32 6,791,127.0 +0.44%

Enel Chile S A Adr Stock (ENIC) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $2.28 $1.94 $0.34 17,257,702.0 +3.21%
Nov, 2022 $2.22 $1.67 $0.55 10,872,624.0 +28.99%
Oct, 2022 $1.70 $1.32 $0.38 9,264,305.0 +22.46%
Sep, 2022 $1.95 $1.31 $0.64 11,881,302.0 -16.36%
Aug, 2022 $1.73 $1.33 $0.40 8,139,364.0 +22.22%
Jul, 2022 $1.49 $0.981 $0.504 8,496,372.0 +21.62%
Jun, 2022 $1.55 $1.08 $0.47 18,789,905.0 -18.98%
May, 2022 $1.46 $1.24 $0.2178 13,124,833.0 +2.24%
Apr, 2022 $1.63 $1.32 $0.31 10,718,273.0 -15.19%
Mar, 2022 $1.82 $1.36 $0.46 26,173,825.0 -7.60%
Feb, 2022 $2.05 $1.61 $0.44 15,399,822.0 -15.35%
Jan, 2022 $2.22 $1.82 $0.40 21,312,220.0 +11.60%
utilities_regulated_electric XEL
$65.92
price up icon 0.32%
utilities_regulated_electric EXC
$37.85
price down icon 0.81%
utilities_regulated_electric PEG
$83.28
price up icon 1.66%
utilities_regulated_electric D
$58.15
price up icon 0.92%
utilities_regulated_electric PCG
$20.07
price up icon 0.60%
utilities_regulated_electric AEP
$99.40
price up icon 1.03%
Cap:     |  Volume (24h):