Deutsche Märkte öffnen in 44 Minuten

Enel Chile S.A. (ENIC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,1600+0,1600 (+8,00%)
Börsenschluss: 04:00PM EST
2,1900 +0,03 (+1,39%)
Nachbörse: 07:39PM EST
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 2022------
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
15. Sept. 20221,83001,88001,72001,74001,7400449.900
14. Sept. 20221,85001,90001,80001,85001,8500406.200
13. Sept. 20221,84001,86501,79001,82001,8200311.400
12. Sept. 20221,85001,89001,81201,88001,8800229.400
09. Sept. 20221,87001,90001,80801,81001,8100440.200
08. Sept. 20221,91001,93001,83001,84001,8400409.400
07. Sept. 20221,83001,89001,80001,89001,8900823.900
06. Sept. 20221,80001,95001,79001,86001,86002.284.100
02. Sept. 20221,70001,79001,70001,78001,78001.033.700
01. Sept. 20221,61001,75001,58001,72001,7200638.400
31. Aug. 20221,67001,73001,63001,65001,6500307.700
30. Aug. 20221,72001,72501,63001,70001,7000412.300
29. Aug. 20221,62001,72001,58501,71001,7100800.800
26. Aug. 20221,68001,68001,60001,67001,6700206.200
25. Aug. 20221,60001,66001,57001,66001,6600267.200
24. Aug. 20221,56001,57501,52001,57001,5700276.300
23. Aug. 20221,54001,59001,51001,54001,5400376.900
22. Aug. 20221,48001,53001,45001,52001,5200318.400
19. Aug. 20221,59001,60001,47701,49001,4900299.300
18. Aug. 20221,64001,64001,56001,61001,6100285.200
17. Aug. 20221,64001,64001,52501,63001,6300259.800
16. Aug. 20221,60001,63001,57001,63001,6300295.700
15. Aug. 20221,59001,63001,59001,63001,6300201.600
12. Aug. 20221,61001,64001,57001,63001,6300296.000
11. Aug. 20221,60001,60001,56001,59001,5900185.700
10. Aug. 20221,58001,59001,54001,56001,5600145.300
09. Aug. 20221,60001,60001,52001,55001,5500571.400
08. Aug. 20221,62001,62001,52001,58001,5800248.100
05. Aug. 20221,50001,64001,49201,55001,5500975.100
04. Aug. 20221,44001,52001,43001,50001,5000473.600
03. Aug. 20221,42001,47001,41001,44001,4400329.600
02. Aug. 20221,42001,44001,40001,41001,4100231.000
01. Aug. 20221,36001,44001,33001,44001,4400396.400
29. Juli 20221,45001,46001,35001,35001,3500533.000
28. Juli 20221,45001,48501,38001,46001,4600880.400
27. Juli 20221,26001,30001,22101,29001,2900928.200
26. Juli 20221,24001,28001,20001,23001,23001.185.500
25. Juli 20221,19001,23001,17001,22001,2200505.800
22. Juli 20221,20001,22501,17001,18001,1800175.500
21. Juli 20221,19001,20001,14001,19001,1900273.200
20. Juli 20221,20001,20001,17001,20001,2000273.300
19. Juli 20221,18001,20001,17001,20001,2000159.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...