Mercados españoles cerrados

Enel Chile S.A. (ENIC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,9200-0,0200 (-0,68%)
Al cierre: 04:00PM EDT
2,9800 +0,06 (+2,05%)
Después del cierre: 06:17PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20242,96002,96992,91002,92002,9200448.133
02 may 20242,99003,01002,93002,94002,9400214.100
01 may 20242,96003,00002,93002,97002,9700148.400
30 abr 20243,00003,06002,95002,95002,9500354.400
29 abr 20242,97003,09802,97003,08003,0800831.800
26 abr 20243,02003,02002,96002,97002,9700259.000
25 abr 20242,97003,01502,97003,01003,0100208.700
24 abr 20243,03003,03002,98003,01003,0100331.900
23 abr 20243,03003,06003,01003,02003,0200233.400
22 abr 20242,92003,03002,92003,03003,0300421.000
19 abr 20242,92002,96002,90502,92002,9200173.000
18 abr 20242,92002,99002,87002,92002,9200169.800
17 abr 20242,83002,93002,83002,90002,9000300.300
16 abr 20242,89002,93002,82002,82002,8200310.300
15 abr 20242,96003,01502,90002,91002,9100271.700
12 abr 20243,03003,08002,95002,95002,9500475.900
11 abr 20243,04003,10003,02003,06003,0600179.700
10 abr 20243,12003,14003,04003,04003,0400285.200
09 abr 20243,11003,17003,11003,15003,1500315.700
08 abr 20243,10003,17503,08003,10003,1000423.000
05 abr 20243,11003,13003,08003,09003,0900165.000
04 abr 20243,06003,13003,05003,08003,0800337.800
03 abr 20243,01003,06003,00003,01003,0100314.000
02 abr 20242,97003,02002,97003,01003,0100376.900
01 abr 20243,05003,05002,96002,97002,9700439.200
28 mar 20243,01003,06003,00503,05003,0500488.200
27 mar 20242,94003,01002,92503,01003,0100461.300
26 mar 20242,97002,97002,91002,94002,9400338.800
25 mar 20242,93002,98502,92502,94002,9400424.800
22 mar 20242,96002,96002,89002,93002,9300531.300
21 mar 20242,94002,97002,92002,97002,9700364.500
20 mar 20242,89002,95002,85002,94002,9400393.200
19 mar 20242,95002,95002,88002,89002,8900360.500
18 mar 20243,08003,09002,95002,96002,9600511.600
15 mar 20242,99003,15002,98003,12003,12002.239.100
14 mar 20242,97003,02002,97002,98002,9800599.800
13 mar 20243,03003,03002,96002,97002,9700291.600
12 mar 20242,93003,02002,93003,01003,0100384.000
11 mar 20242,95003,01002,91002,93002,9300523.300
08 mar 20242,88002,94502,88002,92002,9200359.700
07 mar 20242,89002,91502,86002,86002,8600460.300
06 mar 20242,88002,89902,85502,89002,8900540.700
05 mar 20242,88002,91002,82002,83002,8300432.300
04 mar 20242,90002,94602,87002,89002,8900598.600
01 mar 20243,02003,02002,87502,89002,8900762.700
29 feb 20242,99003,08002,97003,00003,0000746.400
28 feb 20242,91002,94002,87002,94002,9400370.700
27 feb 20242,91002,94002,87002,91002,9100387.400
26 feb 20242,86002,89002,82002,87002,8700691.700
23 feb 20242,92002,92002,85002,89002,8900318.200
22 feb 20243,00003,00002,87502,91002,9100704.300
21 feb 20243,03003,04002,94002,99002,99001.246.300
20 feb 20242,96003,03002,93003,03003,0300930.000
16 feb 20242,90002,97002,86002,97002,97001.048.000
15 feb 20242,84002,90002,84002,88002,8800617.200
14 feb 20242,75002,82002,74502,80002,8000874.600
13 feb 20242,74002,75002,69002,70002,7000797.700
12 feb 20242,68002,77002,68002,77002,7700667.400
09 feb 20242,78002,81002,69002,69002,6900798.500
08 feb 20242,80002,82502,74002,77002,7700637.800
07 feb 20242,86002,88002,77002,80002,8000521.600
06 feb 20242,84002,87002,81002,82002,8200385.900
05 feb 20242,81002,86002,80002,82002,8200571.800
02 feb 20242,95002,95002,83002,84002,8400462.200
01 feb 20242,93002,95502,90102,95002,9500488.300
31 ene 20242,92002,95002,87002,89002,8900858.300
30 ene 20243,01003,01002,91002,92002,9200534.700
29 ene 20243,00003,03002,98003,00003,0000699.500
26 ene 20242,95003,00002,91002,99002,9900900.200
25 ene 20242,97002,97002,90502,96002,9600808.100
24 ene 20242,92002,96002,91002,94002,9400715.700
23 ene 20242,85002,90002,84002,85002,8500581.900
22 ene 20242,83002,85002,78502,85002,85001.082.800
19 ene 20242,81002,87002,81002,87002,8700502.000
18 ene 20242,85002,87002,78502,80002,80001.570.700
18 ene 20240.034 Dividendo
17 ene 20242,85002,89002,82502,84002,80601.206.700
16 ene 20243,01003,04702,85002,86002,8258677.200
12 ene 20242,99003,04002,95003,02002,9838497.800
11 ene 20243,01003,03503,00003,01002,9740621.900
10 ene 20243,02003,02002,97003,00002,96411.025.300
09 ene 20243,05003,06003,01003,02002,9838884.500
08 ene 20243,11003,12003,06003,07003,0332672.800
05 ene 20243,16003,18003,10003,12003,0826428.100
04 ene 20243,16003,18003,11003,16003,1222613.300
03 ene 20243,20003,21003,14003,16003,1222430.300
02 ene 20243,24003,28003,17503,22003,1815583.000
29 dic 20233,19003,24003,15503,24003,2012562.700
28 dic 20233,23003,26003,15503,17003,1320638.000
27 dic 20233,28003,30003,22003,23003,1913579.900
26 dic 20233,38003,40003,28003,30003,2605663.500
22 dic 20233,39003,41003,37003,40003,3593586.100
21 dic 20233,37003,39003,35003,37003,3297624.200
20 dic 20233,43003,43003,31503,32003,2803778.200
19 dic 20233,38003,47003,30003,46003,4186661.600
18 dic 20233,50003,51003,36003,37003,3297647.500
15 dic 20233,52003,52003,43303,49003,44822.560.500
14 dic 20233,50003,53003,48003,51003,4680871.800
13 dic 20233,42003,51003,37003,51003,4680871.900
12 dic 20233,36003,42003,29503,41003,3692827.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...