Get the Stockscreener App
2.79
0.36%
-0.010
After Hours:
2.79
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 September 30, 2024, is $2.79.
- 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 184.40% to $2.79 now.
- The 52-week high stock price for ENIC is $3.53, representing a 26.52% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for ENIC is $2.51, indicating a -10.04% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $2.82 | $2.76 | $0.06 | 201,067.0 | -0.36% |
| Sep 27, 2024 | $2.84 | $2.79 | $0.05 | 270,592.0 | +1.08% |
| Sep 26, 2024 | $2.78 | $2.70 | $0.0795 | 299,088.0 | +2.97% |
| Sep 25, 2024 | $2.69 | $2.67 | $0.025 | 178,784.0 | +0.75% |
| Sep 24, 2024 | $2.70 | $2.63 | $0.07 | 531,582.0 | +2.69% |
| Sep 23, 2024 | $2.64 | $2.59 | $0.05 | 276,243.0 | -1.89% |
| Sep 20, 2024 | $2.66 | $2.62 | $0.04 | 475,258.0 | -0.38% |
| Sep 19, 2024 | $2.68 | $2.64 | $0.04 | 396,527.0 | +1.14% |
| Sep 18, 2024 | $2.66 | $2.59 | $0.07 | 361,092.0 | +0.77% |
| Sep 17, 2024 | $2.69 | $2.61 | $0.08 | 427,781.0 | -3.69% |
| Sep 16, 2024 | $2.73 | $2.66 | $0.07 | 320,157.0 | +0.37% |
| Sep 13, 2024 | $2.71 | $2.64 | $0.07 | 340,064.0 | +2.27% |
| Sep 12, 2024 | $2.69 | $2.63 | $0.06 | 542,692.0 | +0.38% |
| Sep 11, 2024 | $2.65 | $2.55 | $0.10 | 767,667.0 | +3.54% |
| Sep 10, 2024 | $2.61 | $2.53 | $0.08 | 558,121.0 | -2.68% |
| Sep 09, 2024 | $2.63 | $2.54 | $0.09 | 558,579.0 | +1.16% |
| Sep 06, 2024 | $2.60 | $2.51 | $0.09 | 906,926.0 | -1.53% |
| Sep 05, 2024 | $2.72 | $2.60 | $0.1186 | 1,436,899.0 | -1.50% |
| Sep 04, 2024 | $2.74 | $2.65 | $0.09 | 922,351.0 | -2.21% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $2.84 | $2.51 | $0.33 | 11,831,112.0 | +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% |
1.13%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):