Stockscreener 앱 받기
3.60
1.12%
0.04
시간 외 거래:
3.61
0.010
+0.28%
Enel Chile S A Adr 주식 (ENIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-24 | $3.64 | $3.56 | $0.08 | 820,947.0 | +1.12% |
| 2025-06-23 | $3.59 | $3.50 | $0.09 | 1,181,580.0 | +1.14% |
| 2025-06-20 | $3.56 | $3.51 | $0.05 | 934,839.0 | -0.56% |
| 2025-06-18 | $3.58 | $3.51 | $0.065 | 702,209.0 | -0.56% |
| 2025-06-17 | $3.60 | $3.51 | $0.09 | 586,419.0 | -1.11% |
| 2025-06-16 | $3.71 | $3.59 | $0.12 | 1,587,785.0 | -1.10% |
| 2025-06-13 | $3.68 | $3.58 | $0.10 | 1,743,085.0 | -1.36% |
| 2025-06-12 | $3.72 | $3.67 | $0.0521 | 633,337.0 | -0.27% |
| 2025-06-11 | $3.70 | $3.55 | $0.15 | 693,684.0 | +4.52% |
| 2025-06-10 | $3.58 | $3.50 | $0.08 | 2,794,250.0 | +1.14% |
| 2025-06-09 | $3.57 | $3.47 | $0.10 | 2,017,277.0 | -1.41% |
| 2025-06-06 | $3.60 | $3.53 | $0.065 | 1,410,379.0 | -1.11% |
| 2025-06-05 | $3.64 | $3.54 | $0.0994 | 2,160,529.0 | +0.28% |
| 2025-06-04 | $3.62 | $3.54 | $0.08 | 1,723,497.0 | +1.13% |
| 2025-06-03 | $3.58 | $3.50 | $0.08 | 2,010,371.0 | -0.28% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $3.72 | $3.47 | $0.2521 | 23,757,806.0 | +1.41% |
| 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
| 월 | 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
| 월 | 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% |
0.95%
0.47%
자본화:
|
볼륨(24시간):