Scarica l'app Stockscreener
3.20
0.62%
-0.02
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 |
|---|---|---|---|---|---|
| 2025-04-21 | $3.23 | $3.18 | $0.05 | 226,600.0 | -0.62% |
| 2025-04-17 | $3.25 | $3.19 | $0.055 | 279,308.0 | +0.63% |
| 2025-04-16 | $3.23 | $3.16 | $0.07 | 1,070,637.0 | +0.00% |
| 2025-04-15 | $3.24 | $3.10 | $0.135 | 345,657.0 | +1.91% |
| 2025-04-14 | $3.17 | $3.11 | $0.055 | 474,468.0 | +1.62% |
| 2025-04-11 | $3.11 | $2.99 | $0.1199 | 288,421.0 | +1.31% |
| 2025-04-10 | $3.20 | $3.00 | $0.205 | 675,608.0 | -4.39% |
| 2025-04-09 | $3.19 | $2.89 | $0.30 | 1,212,269.0 | +5.98% |
| 2025-04-08 | $3.06 | $2.96 | $0.105 | 966,566.0 | +4.15% |
| 2025-04-07 | $3.01 | $2.85 | $0.158 | 2,228,039.0 | -6.47% |
| 2025-04-04 | $3.23 | $3.06 | $0.165 | 846,265.0 | -7.76% |
| 2025-04-03 | $3.36 | $3.30 | $0.0605 | 706,005.0 | +0.00% |
| 2025-04-02 | $3.44 | $3.32 | $0.12 | 397,593.0 | -2.62% |
| 2025-04-01 | $3.49 | $3.27 | $0.22 | 1,509,216.0 | +5.20% |
| 2025-03-31 | $3.31 | $3.25 | $0.06 | 850,068.0 | -1.21% |
| 2025-03-28 | $3.34 | $3.29 | $0.05 | 297,838.0 | -1.78% |
| 2025-03-27 | $3.37 | $3.32 | $0.05 | 368,473.0 | +0.30% |
| 2025-03-26 | $3.39 | $3.35 | $0.04 | 298,722.0 | -0.59% |
| 2025-03-25 | $3.39 | $3.36 | $0.03 | 258,528.0 | +0.90% |
| 2025-03-24 | $3.40 | $3.33 | $0.07 | 1,074,338.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $3.49 | $2.85 | $0.638 | 11,226,652.0 | -2.14% |
| 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% |
0.48%
1.37%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):