Scarica l'app Stockscreener
3.50
0.29%
0.010
Dopo l'orario di chiusura:
3.37
-0.13
-3.71%
Storico Dei Prezzi Delle Azioni Di Enel Chile S A Adr (ENIC)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-02 | $3.51 | $3.44 | $0.0748 | 415,817.0 | +0.29% |
| 2025-08-29 | $3.53 | $3.46 | $0.07 | 592,513.0 | -0.57% |
| 2025-08-28 | $3.53 | $3.46 | $0.0654 | 549,529.0 | +1.15% |
| 2025-08-27 | $3.49 | $3.41 | $0.08 | 738,566.0 | -1.14% |
| 2025-08-26 | $3.51 | $3.40 | $0.11 | 786,507.0 | +1.45% |
| 2025-08-25 | $3.51 | $3.45 | $0.06 | 237,624.0 | -0.57% |
| 2025-08-22 | $3.49 | $3.35 | $0.14 | 641,658.0 | +2.96% |
| 2025-08-21 | $3.39 | $3.34 | $0.0461 | 187,435.0 | -0.29% |
| 2025-08-20 | $3.40 | $3.38 | $0.025 | 305,570.0 | +0.30% |
| 2025-08-19 | $3.40 | $3.35 | $0.045 | 206,648.0 | -0.29% |
| 2025-08-18 | $3.42 | $3.38 | $0.04 | 442,521.0 | +0.00% |
| 2025-08-15 | $3.41 | $3.38 | $0.03 | 284,726.0 | +0.30% |
| 2025-08-14 | $3.41 | $3.35 | $0.06 | 423,864.0 | -0.59% |
| 2025-08-13 | $3.41 | $3.28 | $0.13 | 539,083.0 | +3.03% |
| 2025-08-12 | $3.30 | $3.24 | $0.06 | 391,352.0 | +1.54% |
| 2025-08-11 | $3.31 | $3.24 | $0.07 | 214,469.0 | -1.22% |
| 2025-08-08 | $3.35 | $3.28 | $0.07 | 410,001.0 | -0.60% |
| 2025-08-07 | $3.34 | $3.29 | $0.05 | 470,962.0 | +0.91% |
| 2025-08-06 | $3.30 | $3.27 | $0.03 | 823,688.0 | +0.00% |
| 2025-08-05 | $3.29 | $3.22 | $0.075 | 844,868.0 | +2.18% |
Enel Chile S A Adr Stock (ENIC) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Enel Chile S A Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ENIC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Enel Chile S A Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Enel Chile S A Adr Storia dei prezzi delle azioni (ENIC) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $3.51 | $3.44 | $0.0748 | 831,634.0 | +0.29% |
| 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 Storia dei prezzi delle azioni (ENIC) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (ENIC) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
0.63%
0.26%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):