Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enersis Chile S.A. ADR (NY: ENIC )

2.820 -0.040 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 2.623 2.623 2.524 2.602 500,816 +0.04(+1.63%)
Nov 27, 2019 2.651 2.651 2.526 2.560 921,503 -0.08(-2.89%)
Nov 26, 2019 2.720 2.734 2.612 2.637 1,186,147 -0.12(-4.28%)
Nov 25, 2019 2.775 2.803 2.741 2.755 622,909 -0.02(-0.75%)
Nov 22, 2019 2.706 2.782 2.706 2.775 1,404,161 +0.06(+2.04%)
Nov 21, 2019 2.720 2.762 2.720 2.720 1,139,865 -0.01(-0.51%)
Nov 20, 2019 2.727 2.775 2.685 2.734 637,589 -0.03(-1.01%)
Nov 19, 2019 2.789 2.824 2.720 2.762 592,934 -0.05(-1.73%)
Nov 18, 2019 2.900 2.942 2.769 2.810 589,639 -0.11(-3.80%)
Nov 15, 2019 2.602 2.928 2.602 2.921 1,228,478 +0.38(+15.03%)
Nov 14, 2019 2.574 2.585 2.540 2.540 1,050,274 -0.04(-1.61%)
Nov 13, 2019 2.609 2.664 2.484 2.581 1,794,459 -0.08(-2.87%)
Nov 12, 2019 2.553 2.685 2.491 2.658 1,166,183 -0.06(-2.05%)
Nov 11, 2019 2.720 2.838 2.692 2.713 693,312 -0.04(-1.51%)
Nov 08, 2019 2.866 2.866 2.720 2.755 595,215 -0.08(-2.93%)
Nov 07, 2019 2.831 2.866 2.766 2.838 602,889 +0.09(+3.28%)
Nov 06, 2019 2.727 2.803 2.651 2.748 916,071 +0.03(+1.28%)
Nov 05, 2019 2.845 2.845 2.682 2.713 1,161,638 -0.15(-5.33%)
Nov 04, 2019 2.928 2.935 2.817 2.866 507,080 -0.06(-2.13%)
Nov 01, 2019 2.880 2.956 2.866 2.928 586,424 +0.05(+1.69%)
Oct 31, 2019 2.949 3.053 2.873 2.880 348,251 -0.07(-2.35%)
Oct 30, 2019 2.928 2.956 2.821 2.949 309,500 -0.01(-0.23%)
Oct 29, 2019 2.991 2.991 2.942 2.956 187,377 -0.05(-1.62%)
Oct 28, 2019 2.956 3.046 2.942 3.004 156,051 +0.05(+1.64%)
Oct 25, 2019 2.984 3.039 2.935 2.956 347,185 -0.05(-1.62%)
Oct 24, 2019 2.942 3.060 2.886 3.004 484,959 +0.09(+3.10%)
Oct 23, 2019 3.046 3.056 2.900 2.914 393,616 -0.13(-4.33%)
Oct 22, 2019 3.088 3.102 2.984 3.046 492,711 -0.05(-1.57%)
Oct 21, 2019 3.289 3.331 3.084 3.095 473,442 -0.34(-9.90%)
Oct 18, 2019 3.421 3.490 3.407 3.435 420,686 -0.01(-0.20%)
Oct 17, 2019 3.344 3.455 3.344 3.442 277,162 +0.08(+2.48%)
Oct 16, 2019 3.317 3.379 3.275 3.358 394,792 +0.06(+1.68%)
Oct 15, 2019 3.247 3.317 3.247 3.303 318,572 +0.06(+1.93%)
Oct 14, 2019 3.129 3.289 3.129 3.240 380,468 +0.08(+2.41%)
Oct 11, 2019 3.136 3.185 3.125 3.164 403,247 +0.04(+1.33%)
Oct 10, 2019 3.074 3.143 3.060 3.122 342,253 +0.05(+1.58%)
Oct 09, 2019 3.067 3.102 3.067 3.074 181,905 +0.00(+0.00%)
Oct 08, 2019 3.122 3.122 3.060 3.074 305,700 -0.06(-1.99%)
Oct 07, 2019 3.095 3.136 3.039 3.136 467,989 +0.06(+1.80%)
Oct 04, 2019 3.067 3.122 3.004 3.081 340,843 +0.03(+1.14%)
Oct 03, 2019 2.998 3.060 2.987 3.046 289,890 +0.05(+1.62%)
Oct 02, 2019 3.004 3.011 2.931 2.998 270,373 -0.02(-0.69%)
Oct 01, 2019 2.921 3.053 2.921 3.018 374,556 +0.10(+3.33%)
Sep 30, 2019 2.949 3.004 2.838 2.921 3,241,307 -0.01(-0.24%)
Sep 27, 2019 2.963 3.063 2.928 2.928 1,171,695 -0.03(-1.17%)
Sep 26, 2019 2.956 3.025 2.893 2.963 749,178 -0.01(-0.23%)
Sep 25, 2019 2.921 2.977 2.908 2.970 335,868 +0.01(+0.47%)
Sep 24, 2019 3.032 3.060 2.956 2.956 950,203 -0.07(-2.29%)
Sep 23, 2019 3.081 3.081 3.018 3.025 532,606 -0.08(-2.68%)
Sep 20, 2019 3.102 3.129 3.053 3.109 299,625 +0.01(+0.22%)
Sep 19, 2019 3.088 3.164 3.077 3.102 163,648 +0.01(+0.45%)
Sep 18, 2019 3.143 3.143 3.074 3.088 99,878 -0.04(-1.33%)
Sep 17, 2019 3.122 3.136 3.102 3.129 131,176 -0.01(-0.44%)
Sep 16, 2019 3.088 3.164 3.088 3.143 197,069 +0.03(+1.12%)
Sep 13, 2019 3.081 3.150 3.073 3.109 396,329 +0.01(+0.22%)
Sep 12, 2019 3.095 3.150 3.074 3.102 331,173 -0.01(-0.22%)
Sep 11, 2019 3.025 3.122 2.984 3.109 313,393 +0.07(+2.28%)
Sep 10, 2019 2.963 3.039 2.942 3.039 262,157 +0.06(+1.86%)
Sep 09, 2019 2.991 2.991 2.925 2.984 239,925 +0.01(+0.23%)
Sep 06, 2019 2.942 3.025 2.921 2.977 362,029 +0.01(+0.47%)
Sep 05, 2019 2.963 3.032 2.907 2.963 216,368 +0.06(+1.91%)
Sep 04, 2019 2.873 2.942 2.873 2.907 258,140 +0.04(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.