Deutsche Märkte schließen in 7 Stunden 47 Minuten

Enel Chile S.A. (ENIC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,2000+0,0800 (+3,77%)
Börsenschluss: 04:00PM EST
2,1400 -0,06 (-2,73%)
Nachbörse: 07:22PM EST
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 2023------
07. Feb. 20232,15002,21002,15002,20002,2000302.500
06. Feb. 20232,22002,22002,12002,12002,1200230.400
03. Feb. 20232,29002,29002,21002,22002,2200243.700
02. Feb. 20232,30002,35002,28002,30002,3000275.500
01. Feb. 20232,25002,29802,23002,27002,2700409.200
31. Jan. 20232,26002,31002,26002,26002,2600226.700
30. Jan. 20232,29002,29002,23002,27002,2700364.000
27. Jan. 20232,25002,31002,25002,29002,2900198.900
26. Jan. 20232,31002,31002,23502,28002,2800202.900
25. Jan. 20232,21002,29002,21002,29002,2900172.400
24. Jan. 20232,31002,34002,25002,27002,2700298.000
23. Jan. 20232,20002,31002,20002,29002,2900474.000
20. Jan. 20232,14002,23002,11002,15002,1500494.800
19. Jan. 20232,10002,19002,10002,12002,1200512.900
18. Jan. 20232,20002,20002,13002,14002,1400417.400
17. Jan. 20232,19002,24002,14002,15002,1500371.800
13. Jan. 20232,20002,22002,18002,19002,1900199.800
12. Jan. 20232,21002,26002,18002,22002,2200376.100
11. Jan. 20232,14002,27002,10002,22002,2200464.200
10. Jan. 20232,23002,23002,13002,13002,1300225.600
09. Jan. 20232,15002,23002,15002,22002,2200251.100
06. Jan. 20232,14002,21902,14002,15002,1500286.500
05. Jan. 20232,02002,13702,02002,12002,1200379.700
04. Jan. 20232,12002,16002,02502,04002,0400643.100
03. Jan. 20232,26002,27002,12002,12002,1200230.900
30. Dez. 20222,20002,28002,20002,25002,2500430.300
29. Dez. 20222,19002,24002,17002,22002,2200378.400
28. Dez. 20222,20002,22502,16002,17002,1700427.000
27. Dez. 20222,24002,24002,18002,20002,2000200.000
23. Dez. 20222,17002,24002,14002,23002,2300513.500
22. Dez. 20222,20002,21002,07002,17002,1700496.400
21. Dez. 20222,18002,20502,15502,20002,2000853.100
20. Dez. 20222,04002,16502,04002,16002,1600409.300
19. Dez. 20222,04002,09002,02002,06002,0600422.100
16. Dez. 20221,94002,06001,94002,06002,06004.258.700
15. Dez. 20222,02002,06501,97002,00002,0000898.400
14. Dez. 20222,11002,14002,02502,06002,0600823.000
13. Dez. 20222,12002,18002,09502,11002,11001.234.700
12. Dez. 20222,14002,16502,05002,06002,06001.441.000
09. Dez. 20222,08002,19002,04002,19002,1900774.500
08. Dez. 20222,08002,14002,03502,05002,0500435.900
07. Dez. 20222,17002,18002,06002,08002,0800478.100
06. Dez. 20222,05002,18502,05002,16002,16001.300.100
05. Dez. 20222,07002,07002,00002,00002,0000498.600
02. Dez. 20222,06002,13002,05002,06002,0600435.900
01. Dez. 20222,20002,20002,06002,10002,1000548.000
30. Nov. 20222,18002,22002,12502,18002,18001.071.200
29. Nov. 20222,09002,21002,09002,18002,18001.074.900
28. Nov. 20222,10002,20002,06502,12002,12001.107.800
25. Nov. 20222,02002,09901,98002,05002,0500303.000
23. Nov. 20221,94002,03501,92002,00002,0000552.700
22. Nov. 20221,95001,99001,86001,95001,9500550.400
21. Nov. 20221,88001,95001,84001,95001,9500312.700
18. Nov. 20221,77001,96001,77001,89001,8900921.500
17. Nov. 20221,67001,82501,67001,79001,7900193.500
16. Nov. 20221,78001,80001,72001,72001,7200242.900
15. Nov. 20221,84001,85001,79001,81001,8100327.100
14. Nov. 20221,86001,88001,81001,88001,8800784.800
11. Nov. 20221,85001,94001,82501,86001,8600386.400
10. Nov. 20221,86001,95001,82001,84001,8400301.000
09. Nov. 20221,86001,89501,84001,86001,8600235.800
08. Nov. 20221,93001,93001,82001,87001,8700399.100
07. Nov. 20221,83001,99001,81201,98001,9800714.200
04. Nov. 20221,77001,82001,74001,79001,7900231.200
03. Nov. 20221,75001,82001,70001,80001,8000484.500
02. Nov. 20221,76001,80001,72501,78001,7800405.300
01. Nov. 20221,69001,80001,68001,77001,7700272.000
31. Okt. 20221,55001,70001,55001,69001,6900466.600
28. Okt. 20221,59001,70001,58001,69001,6900313.200
27. Okt. 20221,55001,63001,55001,56001,5600221.800
26. Okt. 20221,47001,55001,47001,55001,5500482.000
25. Okt. 20221,43001,53001,43001,48001,4800568.700
24. Okt. 20221,49001,49001,43001,43001,4300268.900
21. Okt. 20221,46001,50801,45001,47001,4700479.600
20. Okt. 20221,47001,52001,43001,44001,4400463.100
19. Okt. 20221,49001,49001,44001,44001,4400102.500
18. Okt. 20221,52001,55001,41001,49001,4900977.900
17. Okt. 20221,49001,51101,45001,46001,4600200.600
14. Okt. 20221,47001,50001,44001,45001,4500220.500
13. Okt. 20221,42001,52001,39001,45001,4500431.400
12. Okt. 20221,49001,50001,41501,45001,4500371.200
11. Okt. 20221,40001,51001,38001,50001,50001.233.100
10. Okt. 20221,41001,41001,36001,36001,3600190.000
07. Okt. 20221,42001,48001,39001,39001,3900645.500
06. Okt. 20221,50001,50501,45001,45001,4500430.300
05. Okt. 20221,47001,53001,46001,48001,4800169.000
04. Okt. 20221,51001,53001,46001,48001,4800465.800
03. Okt. 20221,42001,48001,32001,48001,4800562.200
30. Sept. 20221,38001,41001,36001,38001,3800394.900
29. Sept. 20221,46001,46001,31001,33001,3300414.100
28. Sept. 20221,40001,52001,40001,51001,5100789.200
27. Sept. 20221,46001,48001,41001,41001,4100241.000
26. Sept. 20221,47001,49001,43001,44001,4400290.000
23. Sept. 20221,58001,58001,45001,48001,4800550.000
22. Sept. 20221,64001,70001,60001,62001,6200451.300
21. Sept. 20221,70001,73001,61001,64001,6400439.300
20. Sept. 20221,77001,77001,67501,75001,7500302.100
19. Sept. 20221,67001,80001,65001,78001,7800333.500
16. Sept. 20221,73001,74001,68001,72001,7200648.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...