Get the Stockscreener App
2.81
0.18%
0.00
Enel Chile S A Adr Stock (ENIC) Price History
The historical daily chart and data for Enel Chile S A Adr stock (ENIC), show that the latest closing stock price as of November 21, 2024, is $2.81.
- Enel Chile S A Adr all-time high stock price is $6.81, occurred on April 22, 2016.
- The lowest Enel Chile S A Adr stock price recorded was $0.981 on July 05, 2022. Since then, Enel Chile S A Adr's stock price has risen over 186.44% to $2.81 now.
- The 52-week high stock price for ENIC is $3.53, representing a 25.62% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for ENIC is $2.51, indicating a -10.68% decrease from the current share price, occurred on September 06, 2024.
- The closing price of Enel Chile S A Adr (ENIC) stock in the beginning of 2023 was $1.87. The stock closed the year at $2.25, a gain of over 20.32% for the year.
The table below shows more information about ENIC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $2.83 | $2.77 | $0.06 | 194,334.0 | +0.00% |
| Nov 20, 2024 | $2.81 | $2.76 | $0.05 | 242,501.0 | +0.36% |
| Nov 19, 2024 | $2.80 | $2.73 | $0.07 | 225,891.0 | +1.45% |
| Nov 18, 2024 | $2.79 | $2.70 | $0.09 | 515,073.0 | +1.85% |
| Nov 15, 2024 | $2.75 | $2.70 | $0.05 | 147,124.0 | -1.09% |
| Nov 14, 2024 | $2.74 | $2.69 | $0.045 | 169,397.0 | +0.74% |
| Nov 13, 2024 | $2.73 | $2.66 | $0.065 | 187,021.0 | +1.49% |
| Nov 12, 2024 | $2.70 | $2.64 | $0.06 | 268,887.0 | -0.74% |
| Nov 11, 2024 | $2.80 | $2.70 | $0.10 | 277,359.0 | -3.91% |
| Nov 08, 2024 | $2.82 | $2.76 | $0.0594 | 333,065.0 | -1.06% |
| Nov 07, 2024 | $2.85 | $2.80 | $0.055 | 515,162.0 | +2.16% |
| Nov 06, 2024 | $2.82 | $2.75 | $0.07 | 332,658.0 | +0.36% |
| Nov 05, 2024 | $2.79 | $2.76 | $0.035 | 243,694.0 | +0.00% |
| Nov 04, 2024 | $2.83 | $2.71 | $0.115 | 256,625.0 | +1.47% |
| Nov 01, 2024 | $2.75 | $2.70 | $0.0489 | 217,361.0 | -0.36% |
| Oct 31, 2024 | $2.76 | $2.70 | $0.06 | 162,504.0 | +0.74% |
| Oct 30, 2024 | $2.77 | $2.69 | $0.08 | 344,364.0 | -1.45% |
| Oct 29, 2024 | $2.83 | $2.74 | $0.09 | 163,568.0 | -2.13% |
| Oct 28, 2024 | $2.85 | $2.82 | $0.025 | 308,547.0 | +0.00% |
| Oct 25, 2024 | $2.84 | $2.80 | $0.04 | 231,668.0 | +0.00% |
| Oct 24, 2024 | $2.83 | $2.77 | $0.06 | 457,318.0 | +1.44% |
| Oct 23, 2024 | $2.81 | $2.74 | $0.07 | 428,501.0 | +0.72% |
| Oct 22, 2024 | $2.79 | $2.74 | $0.0501 | 236,336.0 | -0.36% |
Enel Chile S A Adr Stock (ENIC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Enel Chile S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENIC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enel Chile S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Enel Chile S A Adr Stock (ENIC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $2.85 | $2.64 | $0.215 | 4,126,152.0 | +2.55% |
| Oct, 2024 | $2.85 | $2.60 | $0.245 | 8,837,797.0 | -1.79% |
| Sep, 2024 | $2.84 | $2.51 | $0.33 | 11,630,045.0 | +1.82% |
| Aug, 2024 | $2.88 | $2.52 | $0.36 | 11,741,694.0 | -2.84% |
| Jul, 2024 | $2.99 | $2.70 | $0.29 | 7,536,343.0 | +0.71% |
| Jun, 2024 | $2.99 | $2.68 | $0.31 | 10,053,036.0 | -4.76% |
| May, 2024 | $3.24 | $2.87 | $0.37 | 7,826,687.0 | -0.34% |
| Apr, 2024 | $3.17 | $2.82 | $0.355 | 7,161,879.0 | -3.28% |
| Mar, 2024 | $3.15 | $2.82 | $0.33 | 11,065,908.0 | +1.67% |
| Feb, 2024 | $3.08 | $2.68 | $0.40 | 13,283,152.0 | +3.81% |
| Jan, 2024 | $3.28 | $2.79 | $0.495 | 15,881,171.0 | -10.80% |
Enel Chile S A Adr Stock (ENIC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.53 | $3.15 | $0.375 | 16,157,370.0 | -0.31% |
| Nov, 2023 | $3.29 | $2.92 | $0.37 | 12,837,363.0 | +11.68% |
| Oct, 2023 | $3.01 | $2.71 | $0.30 | 21,839,723.0 | -1.69% |
| Sep, 2023 | $3.38 | $2.91 | $0.465 | 18,383,801.0 | -10.30% |
| Aug, 2023 | $3.45 | $3.10 | $0.35 | 25,949,945.0 | -3.23% |
| Jul, 2023 | $3.90 | $3.21 | $0.69 | 48,574,713.0 | +2.40% |
| Jun, 2023 | $3.48 | $2.80 | $0.68 | 30,447,556.0 | +18.93% |
| May, 2023 | $3.12 | $2.69 | $0.43 | 32,512,547.0 | -0.36% |
| Apr, 2023 | $2.88 | $2.44 | $0.435 | 12,066,021.0 | +4.07% |
| Mar, 2023 | $2.70 | $2.20 | $0.50 | 9,756,636.0 | +26.76% |
| Feb, 2023 | $2.35 | $2.12 | $0.23 | 5,565,674.0 | -5.75% |
| Jan, 2023 | $2.34 | $2.02 | $0.32 | 6,791,127.0 | +0.44% |
Enel Chile S A Adr Stock (ENIC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.28 | $1.94 | $0.34 | 17,257,702.0 | +3.21% |
| Nov, 2022 | $2.22 | $1.67 | $0.55 | 10,872,624.0 | +28.99% |
| Oct, 2022 | $1.70 | $1.32 | $0.38 | 9,264,305.0 | +22.46% |
| Sep, 2022 | $1.95 | $1.31 | $0.64 | 11,881,302.0 | -16.36% |
| Aug, 2022 | $1.73 | $1.33 | $0.40 | 8,139,364.0 | +22.22% |
| Jul, 2022 | $1.49 | $0.981 | $0.504 | 8,496,372.0 | +21.62% |
| Jun, 2022 | $1.55 | $1.08 | $0.47 | 18,789,905.0 | -18.98% |
| May, 2022 | $1.46 | $1.24 | $0.2178 | 13,124,833.0 | +2.24% |
| Apr, 2022 | $1.63 | $1.32 | $0.31 | 10,718,273.0 | -15.19% |
| Mar, 2022 | $1.82 | $1.36 | $0.46 | 26,173,825.0 | -7.60% |
| Feb, 2022 | $2.05 | $1.61 | $0.44 | 15,399,822.0 | -15.35% |
| Jan, 2022 | $2.22 | $1.82 | $0.40 | 21,312,220.0 | +11.60% |
1.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):