Enel Chile S.A. American Depositary Shares (Each representing 50 shares of Common Stock)のデータ

Enel Chile S.A. American Depositary Shares (Each representing 50 shares of Common Stock)の基本情報

名前 Enel Chile S.A. American Depositary Shares (Each representing 50 shares of Common Stock)
ティッカー ENIC
nan
上場年 2016.0
セクター Public Utilities

Enel Chile S.A. American Depositary Shares (Each representing 50 shares of Common Stock)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.09 3.94 4.04 4.04 1078900.0 4.04
2021-02-12 4.0 3.89 3.93 3.99 387300.0 3.99
2021-02-11 4.01 3.91 3.98 3.92 265600.0 3.92
2021-02-10 4.05 3.92 3.95 3.98 520000.0 3.98
2021-02-09 3.93 3.83 3.84 3.91 559200.0 3.91
2021-02-08 3.88 3.81 3.87 3.85 842700.0 3.85
2021-02-05 3.89 3.82 3.87 3.86 291000.0 3.86
2021-02-04 3.84 3.75 3.81 3.82 365000.0 3.82
2021-02-03 3.88 3.79 3.8 3.81 1073400.0 3.81
2021-02-02 3.84 3.78 3.8 3.8 409500.0 3.8
2021-02-01 3.79 3.7 3.75 3.76 369500.0 3.76
2021-01-29 3.75 3.64 3.74 3.68 450000.0 3.68
2021-01-28 3.83 3.7 3.73 3.77 322000.0 3.77
2021-01-27 3.85 3.66 3.83 3.66 203400.0 3.66
2021-01-26 3.91 3.8 3.89 3.81 228700.0 3.81
2021-01-25 4.01 3.83 4.01 3.86 429000.0 3.86
2021-01-22 4.2 3.93 4.16 4.01 303200.0 4.01
2021-01-21 4.27 4.15 4.22 4.15 364700.0 4.15
2021-01-20 4.23 4.15 4.18 4.2 202200.0 4.2
2021-01-19 4.22 4.11 4.19 4.12 296500.0 4.12
2021-01-15 4.24 4.07 4.18 4.12 413700.0 4.12
2021-01-14 4.25 4.18 4.25 4.23 302400.0 4.23
2021-01-13 4.3 4.12 4.29 4.21 423500.0 4.21
2021-01-12 4.38 4.28 4.38 4.29 570600.0 4.29
2021-01-11 4.42 4.29 4.4 4.37 501200.0 4.37
2021-01-08 4.49 4.35 4.4 4.41 479700.0 4.41
2021-01-07 4.39 4.24 4.32 4.37 676300.0 4.37
2021-01-06 4.3 4.03 4.12 4.24 310800.0 4.24
2021-01-05 4.17 4.01 4.01 4.06 417900.0 4.06
2021-01-04 4.06 3.94 3.97 4.01 414100.0 4.01
2020-12-31 3.94 3.8 3.94 3.89 341100.0 3.89
2020-12-30 3.97 3.9 3.95 3.91 154700.0 3.91
2020-12-29 3.99 3.91 3.95 3.94 502700.0 3.94
2020-12-28 3.97 3.89 3.97 3.92 276400.0 3.92
2020-12-24 3.97 3.84 3.92 3.94 280600.0 3.94
2020-12-23 3.89 3.83 3.85 3.89 447000.0 3.89
2020-12-22 3.93 3.78 3.8 3.81 630000.0 3.81
2020-12-21 3.87 3.75 3.87 3.78 459900.0 3.78
2020-12-18 3.91 3.81 3.84 3.88 1437600.0 3.88
2020-12-17 3.87 3.73 3.73 3.84 461300.0 3.84
2020-12-16 3.75 3.62 3.67 3.74 500400.0 3.74
2020-12-15 3.67 3.57 3.63 3.66 637800.0 3.66
2020-12-14 3.7 3.59 3.7 3.63 519900.0 3.63
2020-12-11 3.73 3.6 3.68 3.66 503300.0 3.66
2020-12-10 3.77 3.66 3.66 3.68 486700.0 3.68
2020-12-09 3.81 3.63 3.77 3.63 416500.0 3.63
2020-12-08 3.8 3.67 3.79 3.72 437500.0 3.72
2020-12-07 3.93 3.75 3.93 3.77 351600.0 3.77
2020-12-04 3.95 3.87 3.89 3.87 360900.0 3.87
2020-12-03 3.84 3.7 3.71 3.8 331200.0 3.8
2020-12-02 3.77 3.61 3.63 3.71 482000.0 3.71
2020-12-01 3.65 3.49 3.5 3.6 526200.0 3.6
2020-11-30 3.63 3.45 3.63 3.49 570100.0 3.49
2020-11-27 3.68 3.59 3.62 3.6 236500.0 3.6
2020-11-25 3.73 3.6 3.73 3.62 465500.0 3.62
2020-11-24 3.72 3.54 3.54 3.72 377500.0 3.72
2020-11-23 3.57 3.46 3.5 3.51 246400.0 3.51
2020-11-20 3.55 3.46 3.53 3.54 302400.0 3.54
2020-11-19 3.62 3.5 3.6 3.54 229500.0 3.54
2020-11-18 3.63 3.54 3.57 3.58 327900.0 3.58
2020-11-17 3.62 3.53 3.61 3.54 173500.0 3.54
2020-11-16 3.64 3.55 3.55 3.63 274500.0 3.63
2020-11-13 3.56 3.47 3.49 3.56 243600.0 3.56
2020-11-12 3.59 3.49 3.59 3.49 245600.0 3.49
2020-11-11 3.68 3.58 3.64 3.61 257000.0 3.61
2020-11-10 3.66 3.51 3.51 3.65 298400.0 3.65
2020-11-09 3.61 3.48 3.58 3.51 367300.0 3.51
2020-11-06 3.52 3.44 3.48 3.48 194600.0 3.48
2020-11-05 3.46 3.3 3.35 3.46 375000.0 3.46
2020-11-04 3.36 3.22 3.28 3.3 362400.0 3.3
2020-11-03 3.35 3.26 3.35 3.31 183600.0 3.31
2020-11-02 3.36 3.28 3.36 3.33 194500.0 3.33
2020-10-30 3.35 3.22 3.3 3.33 283200.0 3.33
2020-10-29 3.34 3.22 3.26 3.33 797000.0 3.33
2020-10-28 3.31 3.17 3.27 3.22 445300.0 3.22
2020-10-27 3.44 3.3 3.4 3.33 272900.0 3.33
2020-10-26 3.47 3.39 3.41 3.4 198200.0 3.4
2020-10-23 3.51 3.44 3.5 3.47 199000.0 3.47
2020-10-22 3.53 3.47 3.49 3.49 249500.0 3.49
2020-10-21 3.59 3.48 3.53 3.51 265200.0 3.51
2020-10-20 3.56 3.43 3.46 3.55 319400.0 3.55
2020-10-19 3.49 3.42 3.46 3.44 213600.0 3.44
2020-10-16 3.49 3.4 3.42 3.46 327300.0 3.46
2020-10-15 3.47 3.35 3.37 3.42 221700.0 3.42
2020-10-14 3.43 3.33 3.37 3.39 373000.0 3.39
2020-10-13 3.45 3.3 3.45 3.31 297700.0 3.31
2020-10-12 3.51 3.42 3.46 3.49 344100.0 3.49
2020-10-09 3.46 3.37 3.37 3.44 242200.0 3.44
2020-10-08 3.39 3.31 3.31 3.37 238300.0 3.37
2020-10-07 3.39 3.3 3.39 3.32 200500.0 3.32
2020-10-06 3.42 3.33 3.4 3.33 191900.0 3.33
2020-10-05 3.46 3.35 3.43 3.42 278400.0 3.42
2020-10-02 3.49 3.4 3.4 3.41 167200.0 3.41
2020-10-01 3.48 3.41 3.46 3.44 153300.0 3.44
2020-09-30 3.46 3.31 3.31 3.44 684700.0 3.44
2020-09-29 3.41 3.31 3.4 3.31 211200.0 3.31
2020-09-28 3.47 3.38 3.4 3.4 179400.0 3.4
2020-09-25 3.39 3.3 3.33 3.38 286100.0 3.38
2020-09-24 3.36 3.29 3.34 3.32 335000.0 3.32
2020-09-23 3.45 3.28 3.45 3.34 570700.0 3.34
2020-09-22 3.48 3.35 3.42 3.45 713700.0 3.45
2020-09-21 3.45 3.4 3.42 3.44 147700.0 3.44
2020-09-18 3.53 3.45 3.53 3.45 226200.0 3.45
2020-09-17 3.56 3.48 3.51 3.52 284100.0 3.52
2020-09-16 3.58 3.52 3.52 3.53 354300.0 3.53
2020-09-15 3.56 3.5 3.56 3.52 422900.0 3.52
2020-09-14 3.63 3.5 3.6 3.53 264300.0 3.53
2020-09-11 3.6 3.47 3.53 3.6 350300.0 3.6
2020-09-10 3.66 3.48 3.61 3.48 281300.0 3.48
2020-09-09 3.71 3.59 3.67 3.61 303400.0 3.61
2020-09-08 3.74 3.64 3.67 3.66 213100.0 3.66
2020-09-04 3.73 3.63 3.73 3.68 512200.0 3.68
2020-09-03 3.74 3.64 3.74 3.67 208700.0 3.67
2020-09-02 3.82 3.7 3.82 3.74 297700.0 3.74
2020-09-01 3.83 3.75 3.76 3.79 294300.0 3.79
2020-08-31 3.85 3.71 3.81 3.77 417100.0 3.77
2020-08-28 3.87 3.77 3.82 3.85 176900.0 3.85
2020-08-27 3.77 3.67 3.7 3.75 304500.0 3.75
2020-08-26 3.84 3.7 3.84 3.72 187500.0 3.72
2020-08-25 3.86 3.74 3.85 3.8 323100.0 3.8
2020-08-24 3.84 3.78 3.83 3.81 306300.0 3.81
2020-08-21 3.84 3.78 3.84 3.83 155900.0 3.83
2020-08-20 3.84 3.76 3.8 3.82 190100.0 3.82
2020-08-19 3.86 3.71 3.74 3.79 353700.0 3.79
2020-08-18 3.79 3.74 3.74 3.75 197000.0 3.75
2020-08-17 3.8 3.71 3.77 3.72 200500.0 3.72
2020-08-14 3.87 3.77 3.84 3.79 174300.0 3.79
2020-08-13 3.89 3.81 3.89 3.82 237900.0 3.82
2020-08-12 3.91 3.81 3.85 3.87 357800.0 3.87
2020-08-11 3.94 3.8 3.89 3.86 327700.0 3.86
2020-08-10 4.05 3.86 4.01 3.9 1111600.0 3.9
2020-08-07 4.07 3.97 4.0 3.99 1045800.0 3.99
2020-08-06 4.05 3.89 3.96 4.03 218700.0 4.03
2020-08-05 4.05 3.94 4.05 3.98 174700.0 3.98
2020-08-04 4.08 4.01 4.04 4.02 254000.0 4.02
2020-08-03 4.18 4.07 4.16 4.08 292500.0 4.08
2020-07-31 4.22 4.11 4.2 4.18 280100.0 4.18
2020-07-30 4.16 4.08 4.08 4.16 355200.0 4.16
2020-07-29 4.2 4.05 4.12 4.14 260300.0 4.14
2020-07-28 4.14 3.97 3.99 4.09 278500.0 4.09
2020-07-27 4.04 3.91 4.01 3.99 359300.0 3.99
2020-07-24 3.99 3.92 3.99 3.96 717600.0 3.96
2020-07-23 4.14 3.92 3.98 3.95 580800.0 3.95
2020-07-22 3.99 3.82 3.83 3.97 296800.0 3.97
2020-07-21 3.94 3.85 3.92 3.85 384300.0 3.85
2020-07-20 3.93 3.86 3.88 3.89 543100.0 3.89
2020-07-17 3.97 3.87 3.91 3.88 328000.0 3.88
2020-07-16 3.98 3.89 3.97 3.9 192400.0 3.9
2020-07-15 4.14 3.96 4.13 4.03 408300.0 4.03
2020-07-14 4.14 3.99 4.06 4.14 327400.0 4.14
2020-07-13 4.07 3.96 3.99 4.04 268600.0 4.04
2020-07-10 4.03 3.88 3.98 3.92 476900.0 3.92
2020-07-09 4.26 3.95 4.25 3.96 366300.0 3.96
2020-07-08 4.28 4.16 4.26 4.21 589200.0 4.21
2020-07-07 4.23 4.12 4.19 4.2 380100.0 4.2
2020-07-06 4.18 4.07 4.09 4.18 235100.0 4.18
2020-07-02 4.05 3.88 3.91 4.05 363200.0 4.05
2020-07-01 3.88 3.76 3.76 3.83 314800.0 3.83
2020-06-30 3.8 3.68 3.74 3.77 1168400.0 3.77
2020-06-29 3.84 3.71 3.84 3.77 191000.0 3.77
2020-06-26 3.87 3.75 3.86 3.8 510800.0 3.8
2020-06-25 3.92 3.76 3.78 3.91 571900.0 3.91
2020-06-24 3.82 3.68 3.74 3.78 496100.0 3.78
2020-06-23 3.84 3.71 3.77 3.74 391400.0 3.74
2020-06-22 3.77 3.71 3.71 3.75 421300.0 3.75
2020-06-19 3.87 3.68 3.87 3.69 1380100.0 3.69
2020-06-18 3.91 3.78 3.86 3.79 300700.0 3.79
2020-06-17 3.91 3.68 3.73 3.85 699800.0 3.85
2020-06-16 3.96 3.77 3.89 3.78 388000.0 3.78
2020-06-15 3.86 3.72 3.84 3.81 705900.0 3.81
2020-06-12 3.96 3.81 3.9 3.84 611700.0 3.84
2020-06-11 4.07 3.82 3.96 3.83 403000.0 3.83
2020-06-10 4.25 4.04 4.22 4.04 763600.0 4.04
2020-06-09 4.26 4.13 4.25 4.23 492400.0 4.23
2020-06-08 4.31 4.17 4.21 4.28 388000.0 4.28
2020-06-05 4.24 4.06 4.06 4.22 400400.0 4.22
2020-06-04 4.01 3.89 3.89 3.99 360000.0 3.99
2020-06-03 4.06 3.87 3.9 3.91 768500.0 3.91
2020-06-02 3.97 3.78 3.78 3.95 573400.0 3.95
2020-06-01 3.87 3.66 3.73 3.81 321300.0 3.81
2020-05-29 3.77 3.58 3.75 3.71 1196900.0 3.71
2020-05-28 3.84 3.69 3.84 3.7 295500.0 3.7
2020-05-27 3.87 3.73 3.86 3.74 427200.0 3.74
2020-05-26 3.85 3.67 3.7 3.81 433000.0 3.81
2020-05-22 3.86 3.62 3.86 3.63 625800.0 3.63
2020-05-21 3.84 3.66 3.7 3.84 390800.0 3.84
2020-05-20 3.74 3.66 3.67 3.7 452600.0 3.7
2020-05-19 3.84 3.63 3.66 3.66 2348400.0 3.66
2020-05-18 3.93 3.8 3.81 3.86 1082100.0 3.63
2020-05-15 3.75 3.66 3.66 3.73 361200.0 3.51
2020-05-14 3.72 3.56 3.65 3.66 1177400.0 3.45
2020-05-13 3.75 3.59 3.69 3.67 888000.0 3.46
2020-05-12 3.87 3.67 3.69 3.69 592000.0 3.47
2020-05-11 3.73 3.56 3.66 3.69 557300.0 3.47
2020-05-08 3.89 3.66 3.8 3.67 496700.0 3.46
2020-05-07 3.86 3.74 3.77 3.77 591100.0 3.55
2020-05-06 3.81 3.69 3.76 3.73 381600.0 3.51
2020-05-05 3.93 3.72 3.93 3.76 768700.0 3.54
2020-05-04 3.93 3.76 3.82 3.81 635900.0 3.59
2020-05-01 3.95 3.81 3.86 3.86 800000.0 3.63
2020-04-30 4.04 3.9 3.91 4.01 448400.0 3.78
2020-04-29 4.07 3.83 3.83 4.01 758600.0 3.78
2020-04-28 3.92 3.6 3.6 3.85 795800.0 3.62
2020-04-27 3.73 3.51 3.51 3.64 569100.0 3.43
2020-04-24 3.67 3.51 3.62 3.51 321900.0 3.3
2020-04-23 3.69 3.55 3.66 3.6 797200.0 3.39
2020-04-22 3.72 3.65 3.7 3.66 429200.0 3.45
2020-04-21 3.77 3.62 3.64 3.66 649400.0 3.45
2020-04-20 3.86 3.71 3.79 3.71 827700.0 3.49
2020-04-17 4.05 3.83 3.93 3.84 837100.0 3.62
2020-04-16 4.01 3.86 3.88 3.87 961600.0 3.64
2020-04-15 4.03 3.73 3.78 3.93 1024700.0 3.7
2020-04-14 4.05 3.87 3.87 3.92 803500.0 3.69
2020-04-13 3.97 3.78 3.8 3.87 1736900.0 3.64
2020-04-09 4.02 3.78 3.81 3.86 1351600.0 3.63
2020-04-08 3.89 3.62 3.69 3.79 1226200.0 3.57
2020-04-07 3.9 3.6 3.78 3.6 1399100.0 3.39
2020-04-06 3.81 3.61 3.61 3.73 958400.0 3.51
2020-04-03 3.71 3.46 3.53 3.53 1096900.0 3.32
2020-04-02 3.58 3.23 3.29 3.44 1541200.0 3.24
2020-04-01 3.37 3.21 3.21 3.28 714000.0 3.09
2020-03-31 3.51 3.14 3.15 3.32 1046400.0 3.13
2020-03-30 3.4 3.14 3.37 3.15 1683900.0 2.97
2020-03-27 3.38 3.16 3.28 3.28 1617100.0 3.09
2020-03-26 3.66 3.19 3.54 3.28 1378500.0 3.09
2020-03-25 3.43 3.13 3.13 3.37 1136200.0 3.17
2020-03-24 3.41 3.19 3.3 3.22 824900.0 3.03
2020-03-23 3.41 3.07 3.14 3.11 792000.0 2.93
2020-03-20 3.64 3.13 3.39 3.16 1191500.0 2.97
2020-03-19 3.56 2.98 3.01 3.49 649700.0 3.29
2020-03-18 3.31 2.95 3.24 3.0 832300.0 2.82
2020-03-17 3.65 3.15 3.55 3.36 527500.0 3.16
2020-03-16 3.91 3.41 3.86 3.41 1171800.0 3.21
2020-03-13 4.14 3.83 4.11 4.1 954600.0 3.86
2020-03-12 4.3 3.73 4.0 4.04 2076900.0 3.8
2020-03-11 4.19 4.03 4.16 4.15 1092100.0 3.91
2020-03-10 4.27 4.1 4.19 4.22 943400.0 3.97
2020-03-09 4.27 4.01 4.25 4.15 1305100.0 3.91
2020-03-06 4.39 4.27 4.31 4.34 757800.0 4.09
2020-03-05 4.44 4.32 4.4 4.36 1169700.0 4.1
2020-03-04 4.49 4.4 4.41 4.43 1335300.0 4.17
2020-03-03 4.53 4.36 4.42 4.39 1994300.0 4.13
2020-03-02 4.52 4.4 4.4 4.43 1379100.0 4.17
2020-02-28 4.46 4.26 4.27 4.39 1162100.0 4.13
2020-02-27 4.5 4.34 4.5 4.36 1108100.0 4.1
2020-02-26 4.62 4.47 4.61 4.47 690800.0 4.21
2020-02-25 4.66 4.52 4.64 4.54 1953300.0 4.27
2020-02-24 4.67 4.5 4.57 4.59 424400.0 4.32
2020-02-21 4.75 4.63 4.68 4.65 736900.0 4.38
2020-02-20 4.68 4.57 4.66 4.67 801600.0 4.4
2020-02-19 4.78 4.58 4.78 4.64 428500.0 4.37
2020-02-18 4.81 4.66 4.81 4.78 470200.0 4.5