Deutsche Märkte schließen in 6 Stunden 33 Minuten
DAX
16.153,18 +160,51 (+1,00%) Euro Stoxx 50
4.374,22 +26,20 (+0,60%) Dow Jones 30
35.416,98 +83,51 (+0,24%) Gold
2.059,10 -1,10 (-0,05%) EUR/USD
1,0976 -0,0023 (-0,21%) Bitcoin EUR
34.832,60 +1.037,52 (+3,07%)
Enel Chile S.A. (ENIC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Zeitraum:
29. Nov. 2022 - 29. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Nov. 2023 | 3,2600 | 3,2700 | 3,2300 | 3,2500 | 3,2500 | 547.500 |
| 27. Nov. 2023 | 3,2300 | 3,2850 | 3,2000 | 3,2700 | 3,2700 | 729.800 |
| 24. Nov. 2023 | 3,2300 | 3,2300 | 3,2100 | 3,2200 | 3,2200 | 268.800 |
| 22. Nov. 2023 | 3,2200 | 3,2300 | 3,1600 | 3,2000 | 3,2000 | 429.400 |
| 21. Nov. 2023 | 3,2500 | 3,2700 | 3,1900 | 3,2100 | 3,2100 | 618.300 |
| 20. Nov. 2023 | 3,2000 | 3,2500 | 3,1800 | 3,2400 | 3,2400 | 852.500 |
| 17. Nov. 2023 | 3,1400 | 3,1900 | 3,1300 | 3,1700 | 3,1700 | 415.100 |
| 16. Nov. 2023 | 3,1600 | 3,1900 | 3,0800 | 3,1100 | 3,1100 | 769.000 |
| 15. Nov. 2023 | 3,1500 | 3,1800 | 3,1400 | 3,1600 | 3,1600 | 346.800 |
| 14. Nov. 2023 | 3,0400 | 3,1300 | 3,0400 | 3,1200 | 3,1200 | 738.100 |
| 13. Nov. 2023 | 3,0300 | 3,0300 | 2,9400 | 3,0000 | 3,0000 | 533.000 |
| 10. Nov. 2023 | 3,0000 | 3,0400 | 2,9700 | 3,0100 | 3,0100 | 506.700 |
| 09. Nov. 2023 | 3,0200 | 3,0500 | 2,9600 | 2,9700 | 2,9700 | 383.800 |
| 08. Nov. 2023 | 3,0600 | 3,0620 | 2,9900 | 3,0000 | 3,0000 | 697.300 |
| 07. Nov. 2023 | 3,0900 | 3,1000 | 3,0600 | 3,0800 | 3,0800 | 711.900 |
| 06. Nov. 2023 | 3,1300 | 3,1300 | 3,0800 | 3,0900 | 3,0900 | 846.100 |
| 03. Nov. 2023 | 3,1000 | 3,1200 | 3,0800 | 3,0900 | 3,0900 | 474.800 |
| 02. Nov. 2023 | 3,0300 | 3,0700 | 3,0200 | 3,0500 | 3,0500 | 595.900 |
| 01. Nov. 2023 | 2,9200 | 3,0200 | 2,9150 | 3,0200 | 3,0200 | 385.600 |
| 31. Okt. 2023 | 2,9100 | 2,9700 | 2,8800 | 2,9100 | 2,9100 | 611.700 |
| 30. Okt. 2023 | 2,9000 | 2,9200 | 2,8500 | 2,8900 | 2,8900 | 804.000 |
| 27. Okt. 2023 | 2,8900 | 2,9200 | 2,8550 | 2,8800 | 2,8800 | 416.200 |
| 26. Okt. 2023 | 2,8600 | 2,9050 | 2,8400 | 2,8600 | 2,8600 | 1.312.600 |
| 25. Okt. 2023 | 2,8800 | 3,0100 | 2,8600 | 2,8700 | 2,8700 | 1.140.300 |
| 24. Okt. 2023 | 2,8200 | 2,9400 | 2,8200 | 2,8700 | 2,8700 | 2.255.200 |
| 23. Okt. 2023 | 2,7800 | 2,8300 | 2,7250 | 2,7700 | 2,7700 | 679.100 |
| 20. Okt. 2023 | 2,8400 | 2,8400 | 2,7650 | 2,7700 | 2,7700 | 542.800 |
| 19. Okt. 2023 | 2,8600 | 2,8800 | 2,8100 | 2,8200 | 2,8200 | 1.223.400 |
| 18. Okt. 2023 | 2,8700 | 2,8700 | 2,8150 | 2,8400 | 2,8400 | 1.810.900 |
| 17. Okt. 2023 | 2,8000 | 2,8900 | 2,8000 | 2,8800 | 2,8800 | 1.192.700 |
| 16. Okt. 2023 | 2,9100 | 2,9270 | 2,8100 | 2,8200 | 2,8200 | 1.370.400 |
| 13. Okt. 2023 | 2,8900 | 2,9100 | 2,8650 | 2,8800 | 2,8800 | 602.500 |
| 12. Okt. 2023 | 2,9500 | 2,9500 | 2,8430 | 2,8800 | 2,8800 | 668.600 |
| 11. Okt. 2023 | 2,9000 | 2,9550 | 2,8900 | 2,9200 | 2,9200 | 840.800 |
| 10. Okt. 2023 | 2,9500 | 2,9500 | 2,8800 | 2,9000 | 2,9000 | 929.600 |
| 09. Okt. 2023 | 2,8300 | 2,9900 | 2,8300 | 2,9800 | 2,9800 | 877.400 |
| 06. Okt. 2023 | 2,7700 | 2,8400 | 2,7100 | 2,8300 | 2,8300 | 622.000 |
| 05. Okt. 2023 | 2,8800 | 2,8800 | 2,7900 | 2,8000 | 2,8000 | 539.000 |
| 04. Okt. 2023 | 2,8500 | 2,8800 | 2,7700 | 2,8600 | 2,8600 | 910.500 |
| 03. Okt. 2023 | 2,9500 | 2,9500 | 2,8400 | 2,8500 | 2,8500 | 856.100 |
| 02. Okt. 2023 | 2,9400 | 2,9600 | 2,8400 | 2,9200 | 2,9200 | 1.637.200 |
| 29. Sept. 2023 | 2,9700 | 3,0100 | 2,9500 | 2,9600 | 2,9600 | 721.100 |
| 28. Sept. 2023 | 2,9700 | 2,9700 | 2,9150 | 2,9200 | 2,9200 | 764.600 |
| 27. Sept. 2023 | 3,0000 | 3,0400 | 2,9100 | 2,9500 | 2,9500 | 901.500 |
| 26. Sept. 2023 | 3,0400 | 3,0600 | 2,9900 | 2,9900 | 2,9900 | 802.600 |
| 25. Sept. 2023 | 3,0700 | 3,1000 | 3,0400 | 3,0800 | 3,0800 | 740.200 |
| 22. Sept. 2023 | 3,0800 | 3,0950 | 3,0300 | 3,0800 | 3,0800 | 710.300 |
| 21. Sept. 2023 | 3,1200 | 3,1300 | 3,0550 | 3,0600 | 3,0600 | 437.200 |
| 20. Sept. 2023 | 3,2500 | 3,2500 | 3,1400 | 3,1600 | 3,1600 | 488.000 |
| 19. Sept. 2023 | 3,2600 | 3,2600 | 3,2000 | 3,2300 | 3,2300 | 632.800 |
| 18. Sept. 2023 | 3,3000 | 3,3000 | 3,2000 | 3,2500 | 3,2500 | 640.200 |
| 15. Sept. 2023 | 3,1900 | 3,3050 | 3,1750 | 3,3000 | 3,3000 | 2.964.400 |
| 14. Sept. 2023 | 3,1400 | 3,1700 | 3,1300 | 3,1500 | 3,1500 | 809.400 |
| 13. Sept. 2023 | 3,0900 | 3,1600 | 3,0600 | 3,1200 | 3,1200 | 656.800 |
| 12. Sept. 2023 | 3,0000 | 3,0900 | 2,9750 | 3,0700 | 3,0700 | 1.003.400 |
| 11. Sept. 2023 | 2,9600 | 3,0400 | 2,9400 | 3,0000 | 3,0000 | 1.306.700 |
| 08. Sept. 2023 | 3,0500 | 3,0500 | 2,9200 | 2,9300 | 2,9300 | 1.581.700 |
| 07. Sept. 2023 | 3,1400 | 3,1400 | 3,0600 | 3,0600 | 3,0600 | 849.900 |
| 06. Sept. 2023 | 3,1200 | 3,1700 | 3,0900 | 3,1300 | 3,1300 | 904.400 |
| 05. Sept. 2023 | 3,2700 | 3,2800 | 3,1200 | 3,1200 | 3,1200 | 876.100 |
| 01. Sept. 2023 | 3,3400 | 3,3750 | 3,2700 | 3,2800 | 3,2800 | 548.400 |
| 31. Aug. 2023 | 3,3200 | 3,3400 | 3,2650 | 3,3000 | 3,3000 | 1.476.100 |
| 30. Aug. 2023 | 3,2800 | 3,3900 | 3,2750 | 3,3300 | 3,3300 | 1.218.300 |
| 29. Aug. 2023 | 3,2200 | 3,3000 | 3,2100 | 3,2900 | 3,2900 | 1.039.400 |
| 28. Aug. 2023 | 3,3300 | 3,3700 | 3,2600 | 3,2700 | 3,2700 | 2.469.900 |
| 25. Aug. 2023 | 3,3200 | 3,3480 | 3,2550 | 3,2800 | 3,2800 | 829.500 |
| 24. Aug. 2023 | 3,3300 | 3,3400 | 3,2800 | 3,2900 | 3,2900 | 899.400 |
| 23. Aug. 2023 | 3,2800 | 3,3500 | 3,2600 | 3,3000 | 3,3000 | 957.200 |
| 22. Aug. 2023 | 3,2200 | 3,2500 | 3,2050 | 3,2400 | 3,2400 | 980.000 |
| 21. Aug. 2023 | 3,2200 | 3,2400 | 3,1900 | 3,2100 | 3,2100 | 512.000 |
| 18. Aug. 2023 | 3,2200 | 3,2600 | 3,1850 | 3,2000 | 3,2000 | 991.800 |
| 17. Aug. 2023 | 3,2000 | 3,3100 | 3,2000 | 3,2400 | 3,2400 | 1.261.100 |
| 16. Aug. 2023 | 3,1400 | 3,2700 | 3,1400 | 3,2000 | 3,2000 | 1.082.400 |
| 15. Aug. 2023 | 3,2400 | 3,2400 | 3,1200 | 3,1700 | 3,1700 | 930.700 |
| 14. Aug. 2023 | 3,2300 | 3,2700 | 3,1700 | 3,2400 | 3,2400 | 1.187.900 |
| 11. Aug. 2023 | 3,2800 | 3,3000 | 3,2200 | 3,2300 | 3,2300 | 554.100 |
| 10. Aug. 2023 | 3,2700 | 3,3200 | 3,2600 | 3,2800 | 3,2800 | 1.228.700 |
| 09. Aug. 2023 | 3,2300 | 3,2900 | 3,2000 | 3,2200 | 3,2200 | 1.213.600 |
| 08. Aug. 2023 | 3,2000 | 3,2750 | 3,1000 | 3,2300 | 3,2300 | 964.300 |
| 07. Aug. 2023 | 3,2300 | 3,2900 | 3,2300 | 3,2500 | 3,2500 | 1.340.900 |
| 04. Aug. 2023 | 3,3200 | 3,3350 | 3,2200 | 3,2300 | 3,2300 | 811.900 |
| 03. Aug. 2023 | 3,3600 | 3,3600 | 3,2600 | 3,2900 | 3,2900 | 1.349.000 |
| 02. Aug. 2023 | 3,4200 | 3,4200 | 3,3500 | 3,3600 | 3,3600 | 1.289.900 |
| 01. Aug. 2023 | 3,4100 | 3,4500 | 3,3900 | 3,4300 | 3,4300 | 1.314.500 |
| 31. Juli 2023 | 3,4600 | 3,4600 | 3,3800 | 3,4100 | 3,4100 | 1.569.500 |
| 28. Juli 2023 | 3,3700 | 3,4900 | 3,3700 | 3,4300 | 3,4300 | 2.337.100 |
| 27. Juli 2023 | 3,5400 | 3,5400 | 3,3400 | 3,3500 | 3,3500 | 1.748.500 |
| 26. Juli 2023 | 3,7200 | 3,7300 | 3,3900 | 3,4800 | 3,4800 | 6.575.200 |
| 25. Juli 2023 | 3,8200 | 3,8950 | 3,7650 | 3,7700 | 3,7700 | 3.283.700 |
| 24. Juli 2023 | 3,5700 | 3,7300 | 3,5500 | 3,7200 | 3,7200 | 3.985.600 |
| 21. Juli 2023 | 3,6200 | 3,6500 | 3,5700 | 3,5900 | 3,5900 | 1.628.200 |
| 20. Juli 2023 | 3,7700 | 3,7990 | 3,5900 | 3,6100 | 3,6100 | 1.325.500 |
| 19. Juli 2023 | 3,7300 | 3,7700 | 3,6200 | 3,7600 | 3,7600 | 1.566.600 |
| 18. Juli 2023 | 3,5900 | 3,6550 | 3,5400 | 3,6300 | 3,6300 | 1.812.300 |
| 17. Juli 2023 | 3,5100 | 3,5900 | 3,4800 | 3,5200 | 3,5200 | 1.514.300 |
| 14. Juli 2023 | 3,6800 | 3,7100 | 3,5500 | 3,5700 | 3,5700 | 2.849.300 |
| 13. Juli 2023 | 3,6000 | 3,7000 | 3,5950 | 3,6400 | 3,6400 | 3.735.900 |
| 12. Juli 2023 | 3,5300 | 3,5800 | 3,4600 | 3,5700 | 3,5700 | 1.920.200 |
| 11. Juli 2023 | 3,4400 | 3,5000 | 3,3800 | 3,4600 | 3,4600 | 2.441.500 |
| 10. Juli 2023 | 3,3400 | 3,4300 | 3,3010 | 3,4200 | 3,4200 | 2.096.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
