3.55
price up icon0.00%   0.00
pre-market  시장 영업 전:  3.65   0.10   +2.82%
loading

Enel Chile S A Adr 주식 (ENIC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-02 $3.58 $3.52 $0.06 1,936,671.0 +0.00%
2025-05-30 $3.63 $3.52 $0.11 2,892,641.0 -2.47%
2025-05-29 $3.70 $3.59 $0.11 1,403,516.0 +0.28%
2025-05-28 $3.69 $3.61 $0.08 1,061,935.0 -0.82%
2025-05-27 $3.82 $3.62 $0.20 2,378,187.0 -0.54%
2025-05-23 $3.75 $3.63 $0.12 2,962,461.0 +0.27%
2025-05-22 $3.70 $3.60 $0.10 915,525.0 -0.27%
2025-05-21 $3.73 $3.67 $0.06 505,282.0 -0.81%
2025-05-20 $3.78 $3.69 $0.085 822,833.0 -1.33%
2025-05-19 $3.78 $3.68 $0.10 429,278.0 +1.08%
2025-05-16 $3.81 $3.69 $0.12 1,087,643.0 -5.82%
2025-05-15 $3.98 $3.90 $0.08 893,425.0 -0.50%
2025-05-14 $3.98 $3.84 $0.14 1,359,174.0 +0.51%
2025-05-13 $4.02 $3.87 $0.15 2,384,113.0 +0.25%
2025-05-12 $4.00 $3.91 $0.09 1,211,430.0 -0.51%
2025-05-09 $4.05 $3.95 $0.10 1,526,531.0 +0.00%
2025-05-08 $3.97 $3.80 $0.1689 1,069,868.0 +2.86%
2025-05-07 $3.88 $3.77 $0.1091 1,027,273.0 +1.32%
2025-05-06 $3.81 $3.64 $0.17 950,425.0 +3.54%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $3.58 $3.52 $0.06 3,873,342.0 +0.00%
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

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

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%
utilities_regulated_electric NEE
$70.15
price down icon 0.69%
utilities_regulated_electric NGG
$71.90
price up icon 0.71%
utilities_regulated_electric SO
$89.94
price down icon 0.07%
utilities_regulated_electric DUK
$117.23
price down icon 0.42%
utilities_regulated_electric AEP
$103.18
price down icon 0.30%
자본화:     |  볼륨(24시간):