2.70
price down icon3.57%   -0.10
 
loading

Enel Chile S A Adr 주식 (ENIC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-22 $2.75 $2.70 $0.05 307,985.0 -3.57%
2024-11-21 $2.83 $2.77 $0.06 255,663.0 -0.36%
2024-11-20 $2.81 $2.76 $0.05 242,501.0 +0.36%
2024-11-19 $2.80 $2.73 $0.07 225,891.0 +1.45%
2024-11-18 $2.79 $2.70 $0.09 515,073.0 +1.85%
2024-11-15 $2.75 $2.70 $0.05 147,124.0 -1.09%
2024-11-14 $2.74 $2.69 $0.045 169,397.0 +0.74%
2024-11-13 $2.73 $2.66 $0.065 187,021.0 +1.49%
2024-11-12 $2.70 $2.64 $0.06 268,887.0 -0.74%
2024-11-11 $2.80 $2.70 $0.10 277,359.0 -3.91%
2024-11-08 $2.82 $2.76 $0.0594 333,065.0 -1.06%
2024-11-07 $2.85 $2.80 $0.055 515,162.0 +2.16%
2024-11-06 $2.82 $2.75 $0.07 332,658.0 +0.36%
2024-11-05 $2.79 $2.76 $0.035 243,694.0 +0.00%
2024-11-04 $2.83 $2.71 $0.115 256,625.0 +1.47%
2024-11-01 $2.75 $2.70 $0.0489 217,361.0 -0.36%
2024-10-31 $2.76 $2.70 $0.06 162,504.0 +0.74%
2024-10-30 $2.77 $2.69 $0.08 344,364.0 -1.45%
2024-10-29 $2.83 $2.74 $0.09 163,568.0 -2.13%
2024-10-28 $2.85 $2.82 $0.025 308,547.0 +0.00%
2024-10-25 $2.84 $2.80 $0.04 231,668.0 +0.00%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $2.85 $2.64 $0.215 4,803,451.0 -1.46%
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%

Enel Chile S A Adr 주식 (ENIC) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $2.28 $1.94 $0.34 17,257,702.0 +3.21%
2022-11 $2.22 $1.67 $0.55 10,872,624.0 +28.99%
2022-10 $1.70 $1.32 $0.38 9,264,305.0 +22.46%
2022-09 $1.95 $1.31 $0.64 11,881,302.0 -16.36%
2022-08 $1.73 $1.33 $0.40 8,139,364.0 +22.22%
2022-07 $1.49 $0.981 $0.504 8,496,372.0 +21.62%
2022-06 $1.55 $1.08 $0.47 18,789,905.0 -18.98%
2022-05 $1.46 $1.24 $0.2178 13,124,833.0 +2.24%
2022-04 $1.63 $1.32 $0.31 10,718,273.0 -15.19%
2022-03 $1.82 $1.36 $0.46 26,173,825.0 -7.60%
2022-02 $2.05 $1.61 $0.44 15,399,822.0 -15.35%
2022-01 $2.22 $1.82 $0.40 21,312,220.0 +11.60%
utilities_regulated_electric EXC
$38.71
price down icon 1.53%
utilities_regulated_electric XEL
$71.35
price down icon 0.04%
utilities_regulated_electric PEG
$92.40
price up icon 0.05%
utilities_regulated_electric D
$58.14
price down icon 0.39%
utilities_regulated_electric AEP
$97.59
price down icon 0.50%
utilities_regulated_electric PCG
$21.37
price up icon 0.66%
자본화:     |  볼륨(24시간):