Italia markets close in 1 hour 22 minutes

Enel Chile S.A. (ENIC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,9900+0,0700 (+2,40%)
In data: 10:04AM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20242,92003,00032,92002,99002,990033.068
03 mag 2024------
02 mag 20242,99003,01002,93002,94002,9400214.100
01 mag 20242,96003,00002,93002,97002,9700148.400
30 apr 20243,00003,06002,95002,95002,9500354.400
29 apr 20242,97003,09802,97003,08003,0800831.800
26 apr 20243,02003,02002,96002,97002,9700259.000
25 apr 20242,97003,01502,97003,01003,0100208.700
24 apr 20243,03003,03002,98003,01003,0100331.900
23 apr 20243,03003,06003,01003,02003,0200233.400
22 apr 20242,92003,03002,92003,03003,0300421.000
19 apr 20242,92002,96002,90502,92002,9200173.000
18 apr 20242,92002,99002,87002,92002,9200169.800
17 apr 20242,83002,93002,83002,90002,9000300.300
16 apr 20242,89002,93002,82002,82002,8200310.300
15 apr 20242,96003,01502,90002,91002,9100271.700
12 apr 20243,03003,08002,95002,95002,9500475.900
11 apr 20243,04003,10003,02003,06003,0600179.700
10 apr 20243,12003,14003,04003,04003,0400285.200
09 apr 20243,11003,17003,11003,15003,1500315.700
08 apr 20243,10003,17503,08003,10003,1000423.000
05 apr 20243,11003,13003,08003,09003,0900165.000
04 apr 20243,06003,13003,05003,08003,0800337.800
03 apr 20243,01003,06003,00003,01003,0100314.000
02 apr 20242,97003,02002,97003,01003,0100376.900
01 apr 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 gen 20242,92002,95002,87002,89002,8900858.300
30 gen 20243,01003,01002,91002,92002,9200534.700
29 gen 20243,00003,03002,98003,00003,0000699.500
26 gen 20242,95003,00002,91002,99002,9900900.200
25 gen 20242,97002,97002,90502,96002,9600808.100
24 gen 20242,92002,96002,91002,94002,9400715.700
23 gen 20242,85002,90002,84002,85002,8500581.900
22 gen 20242,83002,85002,78502,85002,85001.082.800
19 gen 20242,81002,87002,81002,87002,8700502.000
18 gen 20242,85002,87002,78502,80002,80001.570.700
18 gen 20240.034 Dividendo
17 gen 20242,85002,89002,82502,84002,80601.206.700
16 gen 20243,01003,04702,85002,86002,8258677.200
12 gen 20242,99003,04002,95003,02002,9838497.800
11 gen 20243,01003,03503,00003,01002,9740621.900
10 gen 20243,02003,02002,97003,00002,96411.025.300
09 gen 20243,05003,06003,01003,02002,9838884.500
08 gen 20243,11003,12003,06003,07003,0332672.800
05 gen 20243,16003,18003,10003,12003,0826428.100
04 gen 20243,16003,18003,11003,16003,1222613.300
03 gen 20243,20003,21003,14003,16003,1222430.300
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...