Get the Stockscreener App
3.21
0.63%
0.02
After Hours:
3.18
-0.03
-0.93%
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 February 06, 2025, is $3.21.
- 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 227.22% to $3.21 now.
- The 52-week high stock price for ENIC is $3.24, representing a 0.93% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for ENIC is $2.51, indicating a -21.81% 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 2024 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $3.23 | $3.15 | $0.075 | 403,931.0 | +0.63% |
| Feb 05, 2025 | $3.23 | $3.12 | $0.105 | 310,220.0 | +2.24% |
| Feb 04, 2025 | $3.15 | $3.03 | $0.1227 | 394,413.0 | +1.96% |
| Feb 03, 2025 | $3.07 | $2.98 | $0.09 | 370,050.0 | +0.66% |
| Jan 31, 2025 | $3.10 | $3.02 | $0.085 | 678,163.0 | +0.00% |
| Jan 30, 2025 | $3.05 | $3.00 | $0.05 | 721,267.0 | +1.33% |
| Jan 29, 2025 | $3.02 | $2.97 | $0.05 | 293,381.0 | +0.33% |
| Jan 28, 2025 | $3.04 | $2.96 | $0.0749 | 877,770.0 | +1.01% |
| Jan 27, 2025 | $3.03 | $2.90 | $0.13 | 436,804.0 | -1.00% |
| Jan 24, 2025 | $3.02 | $2.95 | $0.07 | 542,479.0 | +0.34% |
| Jan 23, 2025 | $3.03 | $2.89 | $0.14 | 750,133.0 | +2.05% |
| Jan 22, 2025 | $3.02 | $2.92 | $0.10 | 1,385,743.0 | -2.34% |
| Jan 21, 2025 | $3.00 | $2.89 | $0.11 | 979,826.0 | +3.46% |
| Jan 17, 2025 | $2.92 | $2.88 | $0.045 | 378,801.0 | -1.70% |
| Jan 16, 2025 | $2.96 | $2.92 | $0.045 | 396,425.0 | -0.34% |
| Jan 15, 2025 | $2.97 | $2.94 | $0.03 | 419,525.0 | +1.03% |
| Jan 14, 2025 | $2.96 | $2.92 | $0.04 | 684,116.0 | -1.02% |
| Jan 13, 2025 | $2.95 | $2.86 | $0.09 | 523,901.0 | +2.08% |
| Jan 10, 2025 | $2.91 | $2.83 | $0.075 | 487,269.0 | -0.34% |
| Jan 08, 2025 | $2.90 | $2.83 | $0.075 | 471,203.0 | +0.69% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $3.23 | $2.98 | $0.245 | 1,882,545.0 | +5.59% |
| Jan, 2025 | $3.10 | $2.82 | $0.285 | 11,305,110.0 | +5.56% |
Enel Chile S A Adr Stock (ENIC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.98 | $2.68 | $0.305 | 8,604,579.0 | +4.78% |
| Nov, 2024 | $2.85 | $2.62 | $0.235 | 6,095,926.0 | -0.73% |
| 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% |
0.89%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):