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: 6:30 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 (%)
Dec 29, 2017 3.618 3.618 3.618 0 -0.07(-1.90%)
Dec 28, 2017 3.643 3.707 3.643 3.688 200,925 +0.04(+1.22%)
Dec 27, 2017 3.599 3.669 3.560 3.643 202,793 +0.01(+0.18%)
Dec 26, 2017 3.535 3.681 3.503 3.637 254,672 +0.10(+2.70%)
Dec 22, 2017 3.649 3.649 3.516 3.541 396,402 -0.11(-2.97%)
Dec 21, 2017 3.611 3.643 3.573 3.649 335,352 +0.05(+1.42%)
Dec 20, 2017 3.586 3.669 3.579 3.599 502,825 -0.04(-1.22%)
Dec 19, 2017 3.630 3.716 3.630 3.643 974,602 -0.01(-0.17%)
Dec 18, 2017 3.599 3.739 3.599 3.649 1,832,915 +0.25(+7.50%)
Dec 15, 2017 3.350 3.446 3.318 3.395 770,217 +0.04(+1.33%)
Dec 14, 2017 3.325 3.402 3.312 3.350 381,316 +0.01(+0.19%)
Dec 13, 2017 3.267 3.369 3.267 3.344 426,243 +0.06(+1.94%)
Dec 12, 2017 3.293 3.312 3.255 3.280 1,180,489 -0.03(-0.77%)
Dec 11, 2017 3.312 3.331 3.286 3.306 831,498 +0.00(+0.00%)
Dec 08, 2017 3.255 3.341 3.255 3.306 376,071 +0.04(+1.17%)
Dec 07, 2017 3.274 3.299 3.204 3.267 2,353,199 -0.01(-0.19%)
Dec 06, 2017 3.306 3.318 3.271 3.274 692,619 -0.03(-0.77%)
Dec 05, 2017 3.388 3.388 3.286 3.299 653,898 -0.08(-2.26%)
Dec 04, 2017 3.407 3.446 3.369 3.376 471,697 -0.03(-0.93%)
Dec 01, 2017 3.420 3.433 3.321 3.407 514,184 -0.01(-0.37%)
Nov 30, 2017 3.439 3.490 3.337 3.420 733,533 -0.01(-0.19%)
Nov 29, 2017 3.522 3.522 3.395 3.427 584,341 -0.10(-2.71%)
Nov 28, 2017 3.516 3.548 3.446 3.522 615,135 +0.01(+0.36%)
Nov 27, 2017 3.452 3.535 3.414 3.509 1,190,485 +0.05(+1.47%)
Nov 24, 2017 3.363 3.484 3.363 3.458 384,513 +0.07(+2.07%)
Nov 22, 2017 3.503 3.516 3.369 3.388 473,184 -0.11(-3.10%)
Nov 21, 2017 3.503 3.548 3.471 3.497 257,106 +0.01(+0.37%)
Nov 20, 2017 3.637 3.637 3.458 3.484 230,394 -0.15(-4.04%)
Nov 17, 2017 3.611 3.688 3.605 3.630 191,586 +0.01(+0.35%)
Nov 16, 2017 3.618 3.653 3.573 3.618 323,549 -0.01(-0.35%)
Nov 15, 2017 3.554 3.656 3.554 3.630 263,702 +0.03(+0.89%)
Nov 14, 2017 3.637 3.675 3.595 3.599 273,572 -0.02(-0.53%)
Nov 13, 2017 3.624 3.669 3.611 3.618 169,620 -0.01(-0.18%)
Nov 10, 2017 3.649 3.656 3.605 3.624 201,671 -0.02(-0.52%)
Nov 09, 2017 3.630 3.669 3.599 3.643 130,366 +0.00(+0.00%)
Nov 08, 2017 3.630 3.700 3.630 3.643 215,811 +0.00(+0.00%)
Nov 07, 2017 3.707 3.745 3.643 3.643 166,391 -0.06(-1.55%)
Nov 06, 2017 3.688 3.707 3.630 3.700 176,777 +0.01(+0.17%)
Nov 03, 2017 3.675 3.707 3.602 3.694 756,478 +0.00(+0.00%)
Nov 02, 2017 3.560 3.732 3.560 3.694 304,256 +0.11(+3.02%)
Nov 01, 2017 3.707 3.713 3.484 3.586 540,535 -0.17(-4.41%)
Oct 31, 2017 3.777 3.777 3.662 3.751 667,065 -0.03(-0.67%)
Oct 30, 2017 3.790 3.790 3.713 3.777 165,708 -0.01(-0.34%)
Oct 27, 2017 3.815 3.828 3.770 3.790 65,845 +0.00(+0.00%)
Oct 26, 2017 3.790 3.809 3.751 3.790 185,191 +0.01(+0.17%)
Oct 25, 2017 3.758 3.802 3.745 3.783 217,686 +0.02(+0.51%)
Oct 24, 2017 3.815 3.853 3.739 3.764 317,179 -0.04(-1.00%)
Oct 23, 2017 3.809 3.815 3.776 3.802 436,546 +0.02(+0.50%)
Oct 20, 2017 3.834 3.841 3.700 3.783 217,227 -0.03(-0.83%)
Oct 19, 2017 3.802 3.834 3.770 3.815 197,780 +0.01(+0.34%)
Oct 18, 2017 3.872 3.885 3.751 3.802 773,806 -0.08(-2.13%)
Oct 17, 2017 3.904 3.917 3.815 3.885 232,295 +0.00(+0.00%)
Oct 16, 2017 3.898 3.911 3.872 3.885 168,270 +0.00(+0.00%)
Oct 13, 2017 3.936 3.993 3.821 3.885 384,452 -0.02(-0.49%)
Oct 12, 2017 3.917 3.949 3.872 3.904 247,657 +0.01(+0.16%)
Oct 11, 2017 3.974 3.987 3.860 3.898 391,856 -0.07(-1.77%)
Oct 10, 2017 3.917 4.019 3.917 3.968 236,852 +0.06(+1.63%)
Oct 09, 2017 3.993 4.012 3.879 3.904 98,465 -0.04(-1.13%)
Oct 06, 2017 3.942 3.973 3.898 3.949 241,017 -0.01(-0.16%)
Oct 05, 2017 3.942 3.974 3.898 3.955 225,527 +0.01(+0.32%)
Oct 04, 2017 3.917 3.955 3.863 3.942 293,769 +0.03(+0.65%)
Oct 03, 2017 3.815 3.936 3.790 3.917 397,367 +0.06(+1.65%)
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.