Enel Chile SA

NYS:ENIC.N, US29278D1054
+ Enel Chile SA op mijn watchlist
3,050 22:00
-0,140 (-4,39%)

Historische koersen - maart 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 mrt 3,260 3,290 3,250
3,330 527.696 +0,020 +0,61%
04 mrt 3,310 3,410 3,225
3,470 1.657.528 +0,120 +3,65%
05 mrt 3,405 3,440 3,365
3,450 1.989.127 +0,030 +0,88%
06 mrt 3,420 3,290 3,260
3,420 2.134.703 -0,150 -4,36%
07 mrt 3,310 3,320 3,240
3,360 545.271 +0,030 +0,91%
10 mrt 3,340 3,335 3,300
3,390 723.829 +0,015 +0,45%
11 mrt 3,330 3,310 3,295
3,355 447.895 -0,025 -0,75%
12 mrt 3,357 3,340 3,290
3,380 3.146.608 +0,030 +0,91%
13 mrt 3,360 3,330 3,300
3,390 486.421 -0,010 -0,30%
14 mrt 3,370 3,400 3,345
3,400 165.008 +0,070 +2,10%
17 mrt 3,400 3,460 3,400
3,480 540.062 +0,060 +1,76%
18 mrt 3,455 3,410 3,410
3,470 698.329 -0,050 -1,45%
19 mrt 3,450 3,450 3,391
3,460 522.222 +0,040 +1,17%
20 mrt 3,420 3,390 3,370
3,430 237.695 -0,060 -1,74%
21 mrt 3,350 3,320 3,310
3,370 539.272 -0,070 -2,06%
24 mrt 3,390 3,350 3,330
3,400 1.076.880 +0,030 +0,90%
25 mrt 3,380 3,380 3,360
3,390 258.928 +0,030 +0,90%
26 mrt 3,380 3,360 3,350
3,390 299.839 -0,020 -0,59%
27 mrt 3,340 3,370 3,320
3,370 368.477 +0,010 +0,30%
28 mrt 3,330 3,305 3,290
3,340 297.838 -0,065 -1,93%
31 mrt 3,272 3,270 3,250
3,310 850.068 -0,035 -1,06%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront