Stockscreener 앱 받기
4.34
1.81%
-0.08
Enel Chile Sa Adr 주식 (ENIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $4.41 | $4.32 | $0.09 | 466,385.0 | -1.81% |
| 2026-10-21 | $4.51 | $4.38 | $0.13 | 379,438.0 | -1.78% |
| 2026-10-20 | $4.57 | $4.46 | $0.11 | 817,586.0 | +0.90% |
| 2026-10-19 | $4.50 | $4.44 | $0.06 | 561,333.0 | +0.00% |
| 2026-10-16 | $4.47 | $4.36 | $0.115 | 416,272.0 | +1.83% |
| 2026-10-15 | $4.49 | $4.36 | $0.13 | 552,891.0 | -0.90% |
| 2026-10-14 | $4.45 | $4.33 | $0.115 | 469,556.0 | -0.23% |
| 2026-10-13 | $4.45 | $4.32 | $0.1325 | 439,696.0 | -0.45% |
| 2026-10-12 | $4.49 | $4.41 | $0.075 | 226,716.0 | -0.67% |
| 2026-10-09 | $4.49 | $4.34 | $0.145 | 458,969.0 | +1.82% |
| 2026-10-08 | $4.42 | $4.28 | $0.14 | 610,562.0 | +1.85% |
| 2026-10-07 | $4.35 | $4.31 | $0.04 | 493,567.0 | -0.92% |
| 2026-10-06 | $4.40 | $4.34 | $0.06 | 587,526.0 | +1.16% |
| 2026-10-05 | $4.37 | $4.14 | $0.23 | 689,007.0 | +3.36% |
| 2026-10-02 | $4.21 | $4.09 | $0.115 | 392,509.0 | +0.97% |
| 2026-10-01 | $4.20 | $4.09 | $0.11 | 520,116.0 | -2.36% |
| 2026-09-30 | $4.30 | $4.23 | $0.07 | 382,153.0 | -0.24% |
| 2026-09-29 | $4.27 | $4.21 | $0.055 | 409,340.0 | -0.47% |
| 2026-09-28 | $4.28 | $4.22 | $0.055 | 416,376.0 | -0.70% |
| 2026-09-25 | $4.31 | $4.22 | $0.085 | 478,281.0 | +1.18% |
| 2026-09-24 | $4.37 | $4.23 | $0.14 | 750,182.0 | -2.30% |
| 2026-09-23 | $4.41 | $4.34 | $0.07 | 403,281.0 | -1.81% |
| 2026-09-22 | $4.46 | $4.34 | $0.11 | 485,343.0 | +2.55% |
Enel Chile Sa Adr 주식 (ENIC) 연도별 가격 이력
이 심층 분석에서는 Enel Chile Sa 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 Sa Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enel Chile Sa Adr 주식 (ENIC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $4.57 | $4.09 | $0.48 | 8,082,129.0 | +2.60% |
| 2026-09 | $4.61 | $4.14 | $0.47 | 15,766,490.0 | -2.53% |
| 2026-08 | $4.64 | $4.25 | $0.388 | 12,100,973.0 | -2.25% |
| 2026-07 | $4.65 | $4.29 | $0.355 | 11,436,948.0 | -1.33% |
| 2026-06 | $4.71 | $4.05 | $0.665 | 13,555,658.0 | +3.93% |
| 2026-05 | $4.74 | $4.14 | $0.5999 | 11,935,231.0 | -4.42% |
| 2026-04 | $4.62 | $3.94 | $0.685 | 19,325,656.0 | +14.97% |
| 2026-03 | $4.15 | $3.68 | $0.468 | 11,824,278.0 | -5.52% |
| 2026-02 | $4.42 | $3.91 | $0.51 | 11,996,069.0 | -3.92% |
| 2026-01 | $4.51 | $3.95 | $0.56 | 12,578,553.0 | +7.96% |
Enel Chile Sa Adr 주식 (ENIC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.05 | $3.79 | $0.26 | 9,307,330.0 | +4.42% |
| 2025-11 | $4.00 | $3.64 | $0.365 | 9,417,968.0 | +0.00% |
| 2025-10 | $3.96 | $3.62 | $0.34 | 9,646,998.0 | -1.03% |
| 2025-09 | $3.93 | $3.44 | $0.4948 | 11,347,074.0 | +11.46% |
| 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 Sa 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% |
0.54%
0.15%
자본화:
|
볼륨(24시간):