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 30, 2022 1.786 1.819 1.741 1.786 1,306,891 +0.00(+0.00%)
Nov 29, 2022 1.713 1.811 1.713 1.786 1,311,665 +0.05(+2.83%)
Nov 28, 2022 1.721 1.803 1.692 1.737 1,351,856 +0.06(+3.41%)
Nov 25, 2022 1.655 1.720 1.623 1.680 369,809 +0.04(+2.50%)
Nov 23, 2022 1.590 1.668 1.573 1.639 674,507 +0.04(+2.56%)
Nov 22, 2022 1.598 1.631 1.524 1.598 671,631 +0.00(+0.00%)
Nov 21, 2022 1.541 1.598 1.508 1.598 381,531 +0.05(+3.17%)
Nov 18, 2022 1.450 1.606 1.450 1.549 1,124,480 +0.08(+5.59%)
Nov 17, 2022 1.369 1.496 1.369 1.467 236,131 +0.06(+4.07%)
Nov 16, 2022 1.459 1.475 1.409 1.409 296,464 -0.07(-4.97%)
Nov 15, 2022 1.508 1.516 1.467 1.483 399,207 -0.06(-3.72%)
Nov 14, 2022 1.524 1.541 1.483 1.541 957,695 +0.02(+1.08%)
Nov 11, 2022 1.516 1.590 1.496 1.524 471,522 +0.02(+1.09%)
Nov 10, 2022 1.524 1.598 1.491 1.508 367,349 -0.02(-1.08%)
Nov 09, 2022 1.524 1.553 1.508 1.524 287,727 -0.01(-0.54%)
Nov 08, 2022 1.582 1.582 1.491 1.532 487,012 -0.09(-5.56%)
Nov 07, 2022 1.500 1.631 1.484 1.623 870,991 +0.16(+10.61%)
Nov 04, 2022 1.450 1.491 1.426 1.467 282,103 -0.01(-0.56%)
Nov 03, 2022 1.434 1.491 1.393 1.475 591,408 +0.02(+1.12%)
Nov 02, 2022 1.442 1.475 1.414 1.459 494,570 +0.01(+0.56%)
Nov 01, 2022 1.385 1.475 1.377 1.450 331,971 +0.07(+4.73%)
Oct 31, 2022 1.270 1.393 1.270 1.385 569,355 +0.00(+0.00%)
Oct 28, 2022 1.303 1.393 1.295 1.385 382,254 +0.11(+8.33%)
Oct 27, 2022 1.270 1.336 1.270 1.278 270,632 +0.01(+0.64%)
Oct 26, 2022 1.205 1.270 1.205 1.270 588,206 +0.06(+4.73%)
Oct 25, 2022 1.172 1.254 1.172 1.213 693,955 +0.04(+3.50%)
Oct 24, 2022 1.221 1.221 1.172 1.172 328,205 -0.03(-2.72%)
Oct 21, 2022 1.196 1.236 1.188 1.205 585,271 +0.02(+2.08%)
Oct 20, 2022 1.205 1.246 1.172 1.180 565,125 +0.00(+0.00%)
Oct 19, 2022 1.221 1.221 1.180 1.180 125,041 -0.04(-3.36%)
Oct 18, 2022 1.246 1.270 1.155 1.221 1,193,374 +0.02(+2.05%)
Oct 17, 2022 1.221 1.238 1.188 1.196 243,570 +0.01(+0.69%)
Oct 14, 2022 1.205 1.229 1.180 1.188 269,022 +0.00(+0.00%)
Oct 13, 2022 1.164 1.246 1.139 1.188 526,452 +0.00(+0.00%)
Oct 12, 2022 1.221 1.229 1.160 1.188 453,007 -0.04(-3.33%)
Oct 11, 2022 1.147 1.237 1.131 1.229 1,504,775 +0.11(+10.29%)
Oct 10, 2022 1.155 1.155 1.114 1.114 231,884 -0.02(-2.16%)
Oct 07, 2022 1.164 1.213 1.139 1.139 787,758 -0.05(-4.14%)
Oct 06, 2022 1.229 1.233 1.188 1.188 525,141 -0.02(-2.03%)
Oct 05, 2022 1.205 1.254 1.196 1.213 206,208 +0.00(+0.00%)
Oct 04, 2022 1.237 1.254 1.196 1.213 568,379 +0.00(+0.00%)
Oct 03, 2022 1.164 1.213 1.082 1.213 686,087 +0.08(+7.25%)
Sep 30, 2022 1.131 1.155 1.114 1.131 481,935 +0.04(+3.76%)
Sep 29, 2022 1.196 1.196 1.073 1.090 505,302 -0.15(-11.92%)
Sep 28, 2022 1.147 1.246 1.147 1.237 963,116 +0.08(+7.09%)
Sep 27, 2022 1.196 1.213 1.155 1.155 294,042 -0.02(-2.08%)
Sep 26, 2022 1.205 1.221 1.172 1.180 353,911 -0.03(-2.70%)
Sep 23, 2022 1.295 1.295 1.188 1.213 671,171 -0.11(-8.64%)
Sep 22, 2022 1.344 1.393 1.311 1.328 550,720 -0.02(-1.22%)
Sep 21, 2022 1.393 1.418 1.319 1.344 536,075 -0.09(-6.29%)
Sep 20, 2022 1.450 1.450 1.373 1.434 368,635 -0.02(-1.69%)
Sep 19, 2022 1.369 1.475 1.352 1.459 407,041 +0.05(+3.49%)
Sep 16, 2022 1.418 1.426 1.377 1.409 791,433 -0.02(-1.15%)
Sep 15, 2022 1.500 1.541 1.409 1.426 549,052 -0.09(-5.95%)
Sep 14, 2022 1.516 1.557 1.475 1.516 544,682 +0.02(+1.65%)
Sep 13, 2022 1.508 1.528 1.467 1.491 379,968 -0.05(-3.19%)
Sep 12, 2022 1.516 1.549 1.485 1.541 279,977 +0.06(+3.87%)
Sep 09, 2022 1.532 1.557 1.482 1.483 537,240 -0.02(-1.63%)
Sep 08, 2022 1.565 1.582 1.500 1.508 499,605 -0.04(-2.65%)
Sep 07, 2022 1.500 1.549 1.475 1.549 1,005,491 +0.02(+1.61%)
Sep 06, 2022 1.475 1.598 1.467 1.524 2,787,342 +0.07(+4.49%)
Sep 02, 2022 1.393 1.467 1.393 1.459 1,261,572 +0.05(+3.49%)
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.