Premium
Enel Chile SA (ENIC)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.694444444444 | 2.88 | 2.92 | 2.82 | 319648 | 2.85877446 | DR |
| 4 | 0.08 | 2.83687943262 | 2.82 | 2.985 | 2.735 | 429081 | 2.89508493 | DR |
| 12 | 0.1 | 3.57142857143 | 2.8 | 2.985 | 2.62 | 354311 | 2.81247078 | DR |
| 26 | 0.06 | 2.11267605634 | 2.84 | 2.99 | 2.51 | 430495 | 2.76272495 | DR |
| 52 | -0.21 | -6.75241157556 | 3.11 | 3.24 | 2.51 | 475680 | 2.85254235 | DR |
| 156 | 1.04 | 55.9139784946 | 1.86 | 3.895 | 0.981 | 706226 | 2.59032519 | DR |
| 260 | -1.91 | -39.7089397089 | 4.81 | 5.11 | 0.981 | 698169 | 2.84699603 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 2.88 | 0.03 | 1.05 | 2.87 | 2.92 | 2.84 | 290464 |
| 1736206800 | 2.85 | 0 | 0.00 | 2.86 | 2.88 | 2.83 | 394198 |
| 1735947600 | 2.85 | -0.01 | -0.35 | 2.87 | 2.87 | 2.82 | 343427 |
| 1735861200 | 2.86 | -0.02 | -0.69 | 2.88 | 2.9089999 | 2.85 | 250504 |
| 1735688400 | 2.88 | 0.03 | 1.05 | 2.9 | 2.9 | 2.85 | 249835 |
| 1735602000 | 2.85 | -0.09 | -3.06 | 2.93 | 2.93 | 2.84 | 495178 |
| 1735342800 | 2.94 | -0.01 | -0.34 | 2.91 | 2.97 | 2.88 | 629331 |
| 1735256400 | 2.95 | -0.03 | -1.01 | 2.98 | 2.98 | 2.93 | 312342 |
| 1735077840 | 2.98 | 0.04 | 1.36 | 2.93 | 2.985 | 2.895 | 541493 |
| 1734997200 | 2.94 | 0 | 0.00 | 2.92 | 2.95 | 2.81 | 505719 |
| 1734738000 | 2.94 | 0.11 | 3.89 | 2.8 | 2.98 | 2.7799999 | 1794457 |
| 1734651600 | 2.83 | 0.08 | 2.91 | 2.77 | 2.83 | 2.77 | 225876 |
| 1734565200 | 2.75 | -0.14 | -4.84 | 2.86 | 2.86 | 2.735 | 456438 |
| 1734478800 | 2.89 | 0.03 | 1.05 | 2.85 | 2.9 | 2.8001 | 223805 |
| 1734392400 | 2.86 | -0.02 | -0.69 | 2.87 | 2.875 | 2.85 | 253085 |
| 1734133200 | 2.88 | 0.02 | 0.70 | 2.86 | 2.88 | 2.85 | 228190 |
| 1734046800 | 2.86 | 0.03 | 1.06 | 2.83 | 2.87 | 2.82 | 220961 |
| 1733960400 | 2.83 | 0.02 | 0.71 | 2.82 | 2.835 | 2.79 | 308160 |
| 1733874000 | 2.81 | 0.05 | 1.81 | 2.8 | 2.82 | 2.77 | 272975 |
| 1733787600 | 2.7599999 | -0.01 | -0.36 | 2.77 | 2.805 | 2.73 | 567210 |
| 1733528400 | 2.77 | 0.01 | 0.36 | 2.77 | 2.7799999 | 2.74 | 438907 |
| 1733442000 | 2.7599999 | 0.03 | 1.10 | 2.74 | 2.8 | 2.74 | 288915 |
| 1733355600 | 2.73 | -0.03 | -1.09 | 2.77 | 2.7799999 | 2.71 | 214829 |
| 1733269200 | 2.7599999 | 0.03 | 1.10 | 2.72 | 2.7599999 | 2.72 | 262858 |
| 1733182800 | 2.73 | 0.01 | 0.37 | 2.7 | 2.74 | 2.68 | 371343 |
| 1732917840 | 2.72 | 0.03 | 1.12 | 2.67 | 2.75 | 2.67 | 179634 |
| 1732750800 | 2.69 | 0.02 | 0.75 | 2.71 | 2.725 | 2.68 | 327750 |
| 1732664400 | 2.67 | -0.04 | -1.48 | 2.69 | 2.7 | 2.62 | 645042 |
| 1732578000 | 2.71 | 0.01 | 0.37 | 2.71 | 2.73 | 2.68 | 493151 |
| 1732318800 | 2.7 | -0.1 | -3.57 | 2.72 | 2.75 | 2.7 | 307996 |
| 1732232400 | 2.8 | -0.01 | -0.36 | 2.8 | 2.83 | 2.77 | 255666 |
| 1732146000 | 2.81 | 0.01 | 0.36 | 2.79 | 2.81 | 2.7599999 | 242522 |
| 1732059600 | 2.8 | 0.04 | 1.45 | 2.73 | 2.8 | 2.73 | 230848 |
| 1731973200 | 2.7599999 | 0.05 | 1.85 | 2.7 | 2.79 | 2.7 | 527849 |
| 1731714000 | 2.71 | -0.03 | -1.09 | 2.75 | 2.75 | 2.7 | 147224 |
| 1731627600 | 2.74 | 0.02 | 0.74 | 2.71 | 2.74 | 2.695 | 170420 |
| 1731541200 | 2.72 | 0.04 | 1.49 | 2.67 | 2.725 | 2.66 | 188921 |
| 1731454800 | 2.68 | -0.02 | -0.74 | 2.69 | 2.7 | 2.64 | 270459 |
| 1731368400 | 2.7 | -0.11 | -3.91 | 2.8 | 2.8 | 2.7 | 277898 |
| 1731109200 | 2.81 | -0.03 | -1.06 | 2.81 | 2.8194 | 2.7599999 | 333065 |
| 1731022800 | 2.84 | 0.06 | 2.16 | 2.83 | 2.855 | 2.8 | 515450 |
| 1730936400 | 2.7799999 | 0.01 | 0.36 | 2.77 | 2.82 | 2.75 | 330865 |
| 1730850000 | 2.77 | 0 | 0.00 | 2.79 | 2.795 | 2.7599999 | 243694 |
| 1730763600 | 2.77 | 0.04 | 1.47 | 2.73 | 2.825 | 2.71 | 256846 |
| 1730500800 | 2.73 | -0.01 | -0.36 | 2.74 | 2.75 | 2.7011 | 217361 |
| 1730414400 | 2.74 | 0.02 | 0.74 | 2.73 | 2.7599999 | 2.7 | 162534 |
| 1730328000 | 2.72 | -0.04 | -1.45 | 2.73 | 2.77 | 2.69 | 344386 |
| 1730241600 | 2.7599999 | -0.06 | -2.13 | 2.83 | 2.83 | 2.74 | 163570 |
| 1730155200 | 2.82 | 0 | 0.00 | 2.84 | 2.845 | 2.82 | 308547 |
| 1729896000 | 2.82 | 0 | 0.00 | 2.84 | 2.84 | 2.8 | 231774 |
| 1729809600 | 2.82 | 0.04 | 1.44 | 2.77 | 2.83 | 2.77 | 457919 |
| 1729723200 | 2.7799999 | 0.02 | 0.72 | 2.74 | 2.81 | 2.74 | 428508 |
| 1729636800 | 2.7599999 | -0.01 | -0.36 | 2.79 | 2.7900999 | 2.74 | 236336 |
| 1729550400 | 2.77 | 0 | 0.00 | 2.77 | 2.7995 | 2.73 | 281770 |
| 1729291200 | 2.77 | -0.04 | -1.42 | 2.81 | 2.815 | 2.77 | 386375 |
| 1729204800 | 2.81 | -0.02 | -0.71 | 2.83 | 2.83 | 2.77 | 559556 |
| 1729118400 | 2.83 | 0.04 | 1.43 | 2.8 | 2.83 | 2.7599999 | 331270 |
| 1729032000 | 2.79 | -0.03 | -1.06 | 2.82 | 2.83 | 2.7302 | 931899 |
| 1728945600 | 2.82 | 0.11 | 4.06 | 2.71 | 2.83 | 2.71 | 292202 |
| 1728686400 | 2.71 | 0.04 | 1.50 | 2.67 | 2.73 | 2.67 | 240033 |
| 1728600000 | 2.67 | -0.05 | -1.84 | 2.69 | 2.71 | 2.6549999 | 242937 |
| 1728513600 | 2.72 | 0.1 | 3.82 | 2.63 | 2.72 | 2.62 | 633057 |
| 1728427200 | 2.62 | -0.05 | -1.87 | 2.67 | 2.6891 | 2.6 | 818385 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
