La bourse ferme dans 2 h 5 min

Enel Chile S.A. (ENIC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
2,9600+0,0100 (+0,34 %)
À la clôture : 04:00PM EDT
2,9600 0,00 (0,00 %)
Avant Bourse : 08:52AM EDT
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 20242,97003,00002,95002,96002,9600288 500
06 mai 20242,92003,00002,92002,95002,9500307 400
03 mai 20242,96002,97002,91002,92002,9200448 100
02 mai 20242,99003,01002,93002,94002,9400214 100
01 mai 20242,96003,00002,93002,97002,9700148 400
30 avr. 20243,00003,06002,95002,95002,9500354 400
29 avr. 20242,97003,09802,97003,08003,0800831 800
26 avr. 20243,02003,02002,96002,97002,9700259 000
25 avr. 20242,97003,01502,97003,01003,0100208 700
24 avr. 20243,03003,03002,98003,01003,0100331 900
23 avr. 20243,03003,06003,01003,02003,0200233 400
22 avr. 20242,92003,03002,92003,03003,0300421 000
19 avr. 20242,92002,96002,90502,92002,9200173 000
18 avr. 20242,92002,99002,87002,92002,9200169 800
17 avr. 20242,83002,93002,83002,90002,9000300 300
16 avr. 20242,89002,93002,82002,82002,8200310 300
15 avr. 20242,96003,01502,90002,91002,9100271 700
12 avr. 20243,03003,08002,95002,95002,9500475 900
11 avr. 20243,04003,10003,02003,06003,0600179 700
10 avr. 20243,12003,14003,04003,04003,0400285 200
09 avr. 20243,11003,17003,11003,15003,1500315 700
08 avr. 20243,10003,17503,08003,10003,1000423 000
05 avr. 20243,11003,13003,08003,09003,0900165 000
04 avr. 20243,06003,13003,05003,08003,0800337 800
03 avr. 20243,01003,06003,00003,01003,0100314 000
02 avr. 20242,97003,02002,97003,01003,0100376 900
01 avr. 20243,05003,05002,96002,97002,9700439 200
28 mars 20243,01003,06003,00503,05003,0500488 200
27 mars 20242,94003,01002,92503,01003,0100461 300
26 mars 20242,97002,97002,91002,94002,9400338 800
25 mars 20242,93002,98502,92502,94002,9400424 800
22 mars 20242,96002,96002,89002,93002,9300531 300
21 mars 20242,94002,97002,92002,97002,9700364 500
20 mars 20242,89002,95002,85002,94002,9400393 200
19 mars 20242,95002,95002,88002,89002,8900360 500
18 mars 20243,08003,09002,95002,96002,9600511 600
15 mars 20242,99003,15002,98003,12003,12002 239 100
14 mars 20242,97003,02002,97002,98002,9800599 800
13 mars 20243,03003,03002,96002,97002,9700291 600
12 mars 20242,93003,02002,93003,01003,0100384 000
11 mars 20242,95003,01002,91002,93002,9300523 300
08 mars 20242,88002,94502,88002,92002,9200359 700
07 mars 20242,89002,91502,86002,86002,8600460 300
06 mars 20242,88002,89902,85502,89002,8900540 700
05 mars 20242,88002,91002,82002,83002,8300432 300
04 mars 20242,90002,94602,87002,89002,8900598 600
01 mars 20243,02003,02002,87502,89002,8900762 700
29 févr. 20242,99003,08002,97003,00003,0000746 400
28 févr. 20242,91002,94002,87002,94002,9400370 700
27 févr. 20242,91002,94002,87002,91002,9100387 400
26 févr. 20242,86002,89002,82002,87002,8700691 700
23 févr. 20242,92002,92002,85002,89002,8900318 200
22 févr. 20243,00003,00002,87502,91002,9100704 300
21 févr. 20243,03003,04002,94002,99002,99001 246 300
20 févr. 20242,96003,03002,93003,03003,0300930 000
16 févr. 20242,90002,97002,86002,97002,97001 048 000
15 févr. 20242,84002,90002,84002,88002,8800617 200
14 févr. 20242,75002,82002,74502,80002,8000874 600
13 févr. 20242,74002,75002,69002,70002,7000797 700
12 févr. 20242,68002,77002,68002,77002,7700667 400
09 févr. 20242,78002,81002,69002,69002,6900798 500
08 févr. 20242,80002,82502,74002,77002,7700637 800
07 févr. 20242,86002,88002,77002,80002,8000521 600
06 févr. 20242,84002,87002,81002,82002,8200385 900
05 févr. 20242,81002,86002,80002,82002,8200571 800
02 févr. 20242,95002,95002,83002,84002,8400462 200
01 févr. 20242,93002,95502,90102,95002,9500488 300
31 janv. 20242,92002,95002,87002,89002,8900858 300
30 janv. 20243,01003,01002,91002,92002,9200534 700
29 janv. 20243,00003,03002,98003,00003,0000699 500
26 janv. 20242,95003,00002,91002,99002,9900900 200
25 janv. 20242,97002,97002,90502,96002,9600808 100
24 janv. 20242,92002,96002,91002,94002,9400715 700
23 janv. 20242,85002,90002,84002,85002,8500581 900
22 janv. 20242,83002,85002,78502,85002,85001 082 800
19 janv. 20242,81002,87002,81002,87002,8700502 000
18 janv. 20242,85002,87002,78502,80002,80001 570 700
18 janv. 20240.034 Dividende
17 janv. 20242,85002,89002,82502,84002,80601 206 700
16 janv. 20243,01003,04702,85002,86002,8258677 200
12 janv. 20242,99003,04002,95003,02002,9838497 800
11 janv. 20243,01003,03503,00003,01002,9740621 900
10 janv. 20243,02003,02002,97003,00002,96411 025 300
09 janv. 20243,05003,06003,01003,02002,9838884 500
08 janv. 20243,11003,12003,06003,07003,0332672 800
05 janv. 20243,16003,18003,10003,12003,0826428 100
04 janv. 20243,16003,18003,11003,16003,1222613 300
03 janv. 20243,20003,21003,14003,16003,1222430 300
02 janv. 20243,24003,28003,17503,22003,1815583 000
29 déc. 20233,19003,24003,15503,24003,2012562 700
28 déc. 20233,23003,26003,15503,17003,1320638 000
27 déc. 20233,28003,30003,22003,23003,1913579 900
26 déc. 20233,38003,40003,28003,30003,2605663 500
22 déc. 20233,39003,41003,37003,40003,3593586 100
21 déc. 20233,37003,39003,35003,37003,3297624 200
20 déc. 20233,43003,43003,31503,32003,2803778 200
19 déc. 20233,38003,47003,30003,46003,4186661 600
18 déc. 20233,50003,51003,36003,37003,3297647 500
15 déc. 20233,52003,52003,43303,49003,44822 560 500
14 déc. 20233,50003,53003,48003,51003,4680871 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...