Deutsche Märkte schließen in 6 Stunden 33 Minuten

Enel Chile S.A. (ENIC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,2500-0,0200 (-0,61%)
Börsenschluss: 04:00PM EST
3,2600 +0,01 (+0,31%)
Vorbörslich: 04:09AM EST
Zeitraum:
29. Nov. 2022 - 29. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 20233,26003,27003,23003,25003,2500547.500
27. Nov. 20233,23003,28503,20003,27003,2700729.800
24. Nov. 20233,23003,23003,21003,22003,2200268.800
22. Nov. 20233,22003,23003,16003,20003,2000429.400
21. Nov. 20233,25003,27003,19003,21003,2100618.300
20. Nov. 20233,20003,25003,18003,24003,2400852.500
17. Nov. 20233,14003,19003,13003,17003,1700415.100
16. Nov. 20233,16003,19003,08003,11003,1100769.000
15. Nov. 20233,15003,18003,14003,16003,1600346.800
14. Nov. 20233,04003,13003,04003,12003,1200738.100
13. Nov. 20233,03003,03002,94003,00003,0000533.000
10. Nov. 20233,00003,04002,97003,01003,0100506.700
09. Nov. 20233,02003,05002,96002,97002,9700383.800
08. Nov. 20233,06003,06202,99003,00003,0000697.300
07. Nov. 20233,09003,10003,06003,08003,0800711.900
06. Nov. 20233,13003,13003,08003,09003,0900846.100
03. Nov. 20233,10003,12003,08003,09003,0900474.800
02. Nov. 20233,03003,07003,02003,05003,0500595.900
01. Nov. 20232,92003,02002,91503,02003,0200385.600
31. Okt. 20232,91002,97002,88002,91002,9100611.700
30. Okt. 20232,90002,92002,85002,89002,8900804.000
27. Okt. 20232,89002,92002,85502,88002,8800416.200
26. Okt. 20232,86002,90502,84002,86002,86001.312.600
25. Okt. 20232,88003,01002,86002,87002,87001.140.300
24. Okt. 20232,82002,94002,82002,87002,87002.255.200
23. Okt. 20232,78002,83002,72502,77002,7700679.100
20. Okt. 20232,84002,84002,76502,77002,7700542.800
19. Okt. 20232,86002,88002,81002,82002,82001.223.400
18. Okt. 20232,87002,87002,81502,84002,84001.810.900
17. Okt. 20232,80002,89002,80002,88002,88001.192.700
16. Okt. 20232,91002,92702,81002,82002,82001.370.400
13. Okt. 20232,89002,91002,86502,88002,8800602.500
12. Okt. 20232,95002,95002,84302,88002,8800668.600
11. Okt. 20232,90002,95502,89002,92002,9200840.800
10. Okt. 20232,95002,95002,88002,90002,9000929.600
09. Okt. 20232,83002,99002,83002,98002,9800877.400
06. Okt. 20232,77002,84002,71002,83002,8300622.000
05. Okt. 20232,88002,88002,79002,80002,8000539.000
04. Okt. 20232,85002,88002,77002,86002,8600910.500
03. Okt. 20232,95002,95002,84002,85002,8500856.100
02. Okt. 20232,94002,96002,84002,92002,92001.637.200
29. Sept. 20232,97003,01002,95002,96002,9600721.100
28. Sept. 20232,97002,97002,91502,92002,9200764.600
27. Sept. 20233,00003,04002,91002,95002,9500901.500
26. Sept. 20233,04003,06002,99002,99002,9900802.600
25. Sept. 20233,07003,10003,04003,08003,0800740.200
22. Sept. 20233,08003,09503,03003,08003,0800710.300
21. Sept. 20233,12003,13003,05503,06003,0600437.200
20. Sept. 20233,25003,25003,14003,16003,1600488.000
19. Sept. 20233,26003,26003,20003,23003,2300632.800
18. Sept. 20233,30003,30003,20003,25003,2500640.200
15. Sept. 20233,19003,30503,17503,30003,30002.964.400
14. Sept. 20233,14003,17003,13003,15003,1500809.400
13. Sept. 20233,09003,16003,06003,12003,1200656.800
12. Sept. 20233,00003,09002,97503,07003,07001.003.400
11. Sept. 20232,96003,04002,94003,00003,00001.306.700
08. Sept. 20233,05003,05002,92002,93002,93001.581.700
07. Sept. 20233,14003,14003,06003,06003,0600849.900
06. Sept. 20233,12003,17003,09003,13003,1300904.400
05. Sept. 20233,27003,28003,12003,12003,1200876.100
01. Sept. 20233,34003,37503,27003,28003,2800548.400
31. Aug. 20233,32003,34003,26503,30003,30001.476.100
30. Aug. 20233,28003,39003,27503,33003,33001.218.300
29. Aug. 20233,22003,30003,21003,29003,29001.039.400
28. Aug. 20233,33003,37003,26003,27003,27002.469.900
25. Aug. 20233,32003,34803,25503,28003,2800829.500
24. Aug. 20233,33003,34003,28003,29003,2900899.400
23. Aug. 20233,28003,35003,26003,30003,3000957.200
22. Aug. 20233,22003,25003,20503,24003,2400980.000
21. Aug. 20233,22003,24003,19003,21003,2100512.000
18. Aug. 20233,22003,26003,18503,20003,2000991.800
17. Aug. 20233,20003,31003,20003,24003,24001.261.100
16. Aug. 20233,14003,27003,14003,20003,20001.082.400
15. Aug. 20233,24003,24003,12003,17003,1700930.700
14. Aug. 20233,23003,27003,17003,24003,24001.187.900
11. Aug. 20233,28003,30003,22003,23003,2300554.100
10. Aug. 20233,27003,32003,26003,28003,28001.228.700
09. Aug. 20233,23003,29003,20003,22003,22001.213.600
08. Aug. 20233,20003,27503,10003,23003,2300964.300
07. Aug. 20233,23003,29003,23003,25003,25001.340.900
04. Aug. 20233,32003,33503,22003,23003,2300811.900
03. Aug. 20233,36003,36003,26003,29003,29001.349.000
02. Aug. 20233,42003,42003,35003,36003,36001.289.900
01. Aug. 20233,41003,45003,39003,43003,43001.314.500
31. Juli 20233,46003,46003,38003,41003,41001.569.500
28. Juli 20233,37003,49003,37003,43003,43002.337.100
27. Juli 20233,54003,54003,34003,35003,35001.748.500
26. Juli 20233,72003,73003,39003,48003,48006.575.200
25. Juli 20233,82003,89503,76503,77003,77003.283.700
24. Juli 20233,57003,73003,55003,72003,72003.985.600
21. Juli 20233,62003,65003,57003,59003,59001.628.200
20. Juli 20233,77003,79903,59003,61003,61001.325.500
19. Juli 20233,73003,77003,62003,76003,76001.566.600
18. Juli 20233,59003,65503,54003,63003,63001.812.300
17. Juli 20233,51003,59003,48003,52003,52001.514.300
14. Juli 20233,68003,71003,55003,57003,57002.849.300
13. Juli 20233,60003,70003,59503,64003,64003.735.900
12. Juli 20233,53003,58003,46003,57003,57001.920.200
11. Juli 20233,44003,50003,38003,46003,46002.441.500
10. Juli 20233,34003,43003,30103,42003,42002.096.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...