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 )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 22, 2024 2.960 2.980 2.870 2.880 487,694 -0.08(-2.56%)
May 21, 2024 2.918 2.960 2.918 2.956 281,904 +0.02(+0.63%)
May 20, 2024 2.918 2.993 2.918 2.937 336,458 +0.02(+0.64%)
May 17, 2024 2.937 2.984 2.900 2.918 326,227 -0.03(-0.95%)
May 16, 2024 2.974 3.021 2.937 2.946 284,944 -0.06(-1.86%)
May 15, 2024 2.965 3.021 2.928 3.002 454,503 +0.07(+2.22%)
May 14, 2024 2.881 2.965 2.862 2.937 395,353 +0.06(+1.94%)
May 13, 2024 2.881 2.918 2.853 2.881 618,188 +0.00(+0.00%)
May 10, 2024 2.881 2.914 2.853 2.881 768,446 +0.00(+0.00%)
May 09, 2024 2.834 2.909 2.834 2.881 1,070,370 +0.04(+1.31%)
May 08, 2024 2.788 2.844 2.769 2.844 261,931 +0.08(+3.04%)
May 07, 2024 2.769 2.797 2.751 2.760 309,415 +0.01(+0.34%)
May 06, 2024 2.723 2.797 2.723 2.751 329,802 +0.03(+1.03%)
May 03, 2024 2.760 2.769 2.713 2.723 480,638 -0.02(-0.68%)
May 02, 2024 2.788 2.806 2.732 2.741 229,658 -0.03(-1.01%)
May 01, 2024 2.760 2.797 2.732 2.769 159,265 +0.02(+0.68%)
Apr 30, 2024 2.797 2.853 2.751 2.751 380,204 -0.12(-4.22%)
Apr 29, 2024 2.769 2.888 2.769 2.872 894,992 +0.10(+3.70%)
Apr 26, 2024 2.816 2.816 2.760 2.769 277,815 -0.04(-1.33%)
Apr 25, 2024 2.769 2.811 2.769 2.806 223,832 +0.00(+0.00%)
Apr 24, 2024 2.825 2.825 2.779 2.806 355,959 -0.01(-0.33%)
Apr 23, 2024 2.825 2.853 2.806 2.816 250,297 -0.01(-0.33%)
Apr 22, 2024 2.723 2.825 2.723 2.825 451,515 +0.10(+3.77%)
Apr 19, 2024 2.723 2.760 2.709 2.723 185,503 +0.00(+0.00%)
Apr 18, 2024 2.723 2.788 2.676 2.723 182,130 +0.02(+0.69%)
Apr 17, 2024 2.639 2.732 2.639 2.704 322,097 +0.07(+2.84%)
Apr 16, 2024 2.695 2.732 2.629 2.629 332,814 -0.08(-3.09%)
Apr 15, 2024 2.760 2.811 2.704 2.713 291,455 -0.04(-1.36%)
Apr 12, 2024 2.825 2.872 2.751 2.751 510,399 -0.10(-3.60%)
Apr 11, 2024 2.834 2.890 2.816 2.853 191,121 +0.02(+0.66%)
Apr 10, 2024 2.909 2.928 2.834 2.834 305,890 -0.10(-3.49%)
Apr 09, 2024 2.900 2.956 2.900 2.937 338,657 +0.05(+1.61%)
Apr 08, 2024 2.890 2.960 2.872 2.890 453,634 +0.01(+0.32%)
Apr 05, 2024 2.900 2.918 2.872 2.881 176,931 +0.01(+0.32%)
Apr 04, 2024 2.853 2.918 2.844 2.872 362,301 +0.07(+2.33%)
Apr 03, 2024 2.806 2.853 2.797 2.806 336,776 +0.00(+0.00%)
Apr 02, 2024 2.769 2.816 2.769 2.806 404,190 +0.04(+1.35%)
Apr 01, 2024 2.844 2.844 2.760 2.769 471,087 -0.07(-2.62%)
Mar 28, 2024 2.806 2.853 2.830 2.844 523,566 +0.04(+1.33%)
Mar 27, 2024 2.741 2.806 2.727 2.806 494,801 +0.07(+2.38%)
Mar 26, 2024 2.769 2.769 2.713 2.741 363,406 +0.00(+0.00%)
Mar 25, 2024 2.732 2.783 2.727 2.741 455,638 +0.01(+0.34%)
Mar 22, 2024 2.760 2.760 2.695 2.732 569,864 -0.04(-1.35%)
Mar 21, 2024 2.741 2.769 2.723 2.769 390,905 +0.03(+1.02%)
Mar 20, 2024 2.695 2.751 2.657 2.741 421,715 +0.05(+1.73%)
Mar 19, 2024 2.751 2.751 2.685 2.695 386,721 -0.07(-2.36%)
Mar 18, 2024 2.872 2.881 2.751 2.760 548,741 -0.15(-5.13%)
Mar 15, 2024 2.788 2.937 2.779 2.909 2,403,125 +0.13(+4.70%)
Mar 14, 2024 2.769 2.816 2.769 2.779 643,286 +0.01(+0.34%)
Mar 13, 2024 2.825 2.825 2.760 2.769 312,714 -0.04(-1.33%)
Mar 12, 2024 2.732 2.816 2.732 2.806 411,989 +0.07(+2.73%)
Mar 11, 2024 2.751 2.806 2.713 2.732 561,262 +0.01(+0.34%)
Mar 08, 2024 2.685 2.746 2.685 2.723 385,780 +0.06(+2.10%)
Mar 07, 2024 2.695 2.718 2.667 2.667 493,637 -0.03(-1.04%)
Mar 06, 2024 2.685 2.703 2.662 2.695 579,954 +0.06(+2.12%)
Mar 05, 2024 2.685 2.713 2.629 2.639 463,653 -0.06(-2.08%)
Mar 04, 2024 2.704 2.747 2.676 2.695 642,042 +0.00(+0.00%)
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.