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 (%)
Dec 31, 2020 2.899 2.899 2.899 207,635 -0.01(-0.51%)
Dec 30, 2020 2.943 2.958 2.906 2.913 207,635 -0.02(-0.76%)
Dec 29, 2020 2.943 2.973 2.913 2.936 674,645 +0.01(+0.51%)
Dec 28, 2020 2.958 2.958 2.902 2.921 370,883 -0.01(-0.51%)
Dec 24, 2020 2.921 2.958 2.861 2.936 376,581 +0.04(+1.29%)
Dec 23, 2020 2.869 2.902 2.854 2.899 599,883 +0.06(+2.10%)
Dec 22, 2020 2.831 2.928 2.817 2.839 845,430 +0.02(+0.79%)
Dec 21, 2020 2.884 2.884 2.794 2.817 617,225 -0.07(-2.58%)
Dec 18, 2020 2.861 2.913 2.839 2.891 1,929,208 +0.03(+1.04%)
Dec 17, 2020 2.779 2.884 2.779 2.861 619,130 +0.07(+2.67%)
Dec 16, 2020 2.735 2.794 2.697 2.787 671,550 +0.06(+2.19%)
Dec 15, 2020 2.705 2.735 2.660 2.727 855,913 +0.02(+0.83%)
Dec 14, 2020 2.757 2.757 2.675 2.705 697,711 -0.02(-0.82%)
Dec 11, 2020 2.742 2.779 2.682 2.727 675,457 -0.01(-0.54%)
Dec 10, 2020 2.727 2.809 2.727 2.742 653,201 +0.04(+1.38%)
Dec 09, 2020 2.809 2.839 2.705 2.705 558,977 -0.07(-2.42%)
Dec 08, 2020 2.824 2.831 2.735 2.772 587,092 -0.04(-1.33%)
Dec 07, 2020 2.928 2.932 2.794 2.809 471,925 -0.07(-2.58%)
Dec 04, 2020 2.899 2.947 2.884 2.884 484,348 +0.05(+1.84%)
Dec 03, 2020 2.764 2.861 2.757 2.831 444,454 +0.07(+2.43%)
Dec 02, 2020 2.705 2.809 2.686 2.764 646,926 +0.08(+3.06%)
Dec 01, 2020 2.608 2.720 2.600 2.682 706,173 +0.08(+3.15%)
Nov 30, 2020 2.705 2.705 2.571 2.600 765,125 -0.08(-3.06%)
Nov 27, 2020 2.697 2.744 2.675 2.682 317,396 -0.01(-0.55%)
Nov 25, 2020 2.779 2.779 2.682 2.697 624,727 -0.07(-2.69%)
Nov 24, 2020 2.638 2.772 2.636 2.772 506,691 +0.16(+5.98%)
Nov 23, 2020 2.608 2.660 2.578 2.615 330,624 -0.02(-0.85%)
Nov 20, 2020 2.630 2.645 2.578 2.638 405,838 +0.00(+0.00%)
Nov 19, 2020 2.682 2.701 2.608 2.638 307,994 -0.03(-1.12%)
Nov 18, 2020 2.660 2.705 2.638 2.668 440,028 +0.03(+1.13%)
Nov 17, 2020 2.690 2.697 2.630 2.638 233,178 -0.07(-2.48%)
Nov 16, 2020 2.645 2.712 2.645 2.705 368,339 +0.05(+1.97%)
Nov 13, 2020 2.600 2.653 2.589 2.653 326,925 +0.05(+2.01%)
Nov 12, 2020 2.675 2.676 2.600 2.600 329,660 -0.09(-3.32%)
Nov 11, 2020 2.712 2.746 2.668 2.690 344,879 -0.03(-1.10%)
Nov 10, 2020 2.615 2.731 2.615 2.720 400,423 +0.10(+3.99%)
Nov 09, 2020 2.668 2.690 2.593 2.615 492,886 +0.02(+0.86%)
Nov 06, 2020 2.593 2.619 2.563 2.593 261,030 +0.01(+0.58%)
Nov 05, 2020 2.496 2.578 2.459 2.578 503,317 +0.12(+4.85%)
Nov 04, 2020 2.444 2.504 2.399 2.459 486,377 -0.01(-0.30%)
Nov 03, 2020 2.496 2.496 2.425 2.466 246,460 -0.01(-0.60%)
Nov 02, 2020 2.504 2.504 2.440 2.481 261,008 +0.00(+0.00%)
Oct 30, 2020 2.459 2.492 2.399 2.481 380,070 +0.00(+0.00%)
Oct 29, 2020 2.429 2.489 2.399 2.481 1,069,561 +0.08(+3.42%)
Oct 28, 2020 2.437 2.466 2.362 2.399 597,580 -0.08(-3.30%)
Oct 27, 2020 2.533 2.563 2.459 2.481 366,281 -0.05(-2.06%)
Oct 26, 2020 2.541 2.586 2.526 2.533 265,959 -0.05(-2.02%)
Oct 23, 2020 2.608 2.615 2.563 2.586 267,069 -0.01(-0.57%)
Oct 22, 2020 2.600 2.630 2.586 2.600 339,184 -0.01(-0.57%)
Oct 21, 2020 2.630 2.675 2.593 2.615 355,955 -0.03(-1.13%)
Oct 20, 2020 2.578 2.653 2.556 2.645 428,731 +0.08(+3.20%)
Oct 19, 2020 2.578 2.600 2.548 2.563 286,640 -0.01(-0.58%)
Oct 16, 2020 2.548 2.600 2.533 2.578 439,121 +0.03(+1.17%)
Oct 15, 2020 2.511 2.586 2.496 2.548 297,565 +0.02(+0.89%)
Oct 14, 2020 2.511 2.556 2.481 2.526 500,639 +0.06(+2.42%)
Oct 13, 2020 2.571 2.571 2.459 2.466 399,577 -0.13(-5.16%)
Oct 12, 2020 2.578 2.615 2.548 2.600 461,730 +0.04(+1.45%)
Oct 09, 2020 2.511 2.578 2.511 2.563 325,046 +0.05(+2.08%)
Oct 08, 2020 2.466 2.530 2.466 2.511 319,855 +0.04(+1.51%)
Oct 07, 2020 2.526 2.526 2.458 2.474 269,030 -0.01(-0.30%)
Oct 06, 2020 2.533 2.548 2.478 2.481 257,598 -0.07(-2.63%)
Oct 05, 2020 2.556 2.578 2.496 2.548 373,581 +0.01(+0.29%)
Oct 02, 2020 2.533 2.600 2.533 2.541 224,257 -0.02(-0.87%)
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.