Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

2.870 -0.120 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2021 1.801 1.825 1.700 1.744 2,686,533 -0.06(-3.13%)
Oct 28, 2021 1.841 1.849 1.785 1.801 1,040,842 -0.01(-0.44%)
Oct 27, 2021 1.905 1.905 1.801 1.809 1,627,130 -0.10(-5.06%)
Oct 26, 2021 1.961 1.885 1.905 1,514,673 -0.05(-2.47%)
Oct 25, 2021 1.921 1.953 1.913 1.953 752,270 +0.04(+2.10%)
Oct 22, 2021 1.913 1.921 1.881 1.913 615,236 +0.00(+0.00%)
Oct 21, 2021 1.961 1.961 1.897 1.913 934,032 -0.04(-2.06%)
Oct 20, 2021 1.913 1.961 1.913 1.953 429,332 +0.03(+1.67%)
Oct 19, 2021 1.881 1.957 1.881 1.921 1,369,544 +0.05(+2.58%)
Oct 18, 2021 1.833 1.905 1.817 1.873 1,402,478 +0.04(+2.19%)
Oct 15, 2021 1.793 1.841 1.766 1.833 1,192,085 +0.05(+2.70%)
Oct 14, 2021 1.809 1.817 1.776 1.785 679,723 +0.00(+0.00%)
Oct 13, 2021 1.809 1.809 1.760 1.785 1,256,512 +0.00(+0.00%)
Oct 12, 2021 1.785 1.809 1.760 1.785 968,601 -0.02(-0.89%)
Oct 11, 2021 1.760 1.829 1.760 1.801 522,376 +0.02(+1.36%)
Oct 08, 2021 1.825 1.828 1.752 1.776 1,202,341 -0.06(-3.07%)
Oct 07, 2021 1.889 1.897 1.809 1.833 1,219,017 -0.04(-2.15%)
Oct 06, 2021 1.897 1.905 1.857 1.873 888,802 -0.04(-2.10%)
Oct 05, 2021 1.937 1.945 1.897 1.913 833,804 -0.04(-2.06%)
Oct 04, 2021 1.929 1.961 1.929 1.953 529,894 +0.01(+0.41%)
Oct 01, 2021 1.937 1.953 1.921 1.945 466,670 +0.01(+0.41%)
Sep 30, 2021 1.921 1.969 1.929 1.937 684,469 +0.01(+0.42%)
Sep 29, 2021 1.969 1.969 1.921 1.929 698,756 +0.00(+0.00%)
Sep 28, 2021 1.945 1.949 1.921 1.929 491,035 -0.01(-0.42%)
Sep 27, 2021 1.945 1.969 1.921 1.937 714,701 -0.02(-0.82%)
Sep 24, 2021 1.977 1.977 1.937 1.953 616,473 -0.06(-2.80%)
Sep 23, 2021 1.986 2.034 1.945 2.010 1,602,824 +0.04(+2.04%)
Sep 22, 2021 1.929 1.986 1.929 1.969 465,978 +0.03(+1.66%)
Sep 21, 2021 1.953 1.977 1.929 1.937 637,458 -0.02(-0.82%)
Sep 20, 2021 1.897 1.994 1.897 1.953 1,303,897 +0.06(+3.40%)
Sep 17, 2021 1.945 1.945 1.889 1.889 1,084,682 -0.07(-3.69%)
Sep 16, 2021 1.929 1.977 1.921 1.961 431,814 +0.04(+2.09%)
Sep 15, 2021 1.969 1.969 1.913 1.921 832,354 -0.06(-2.85%)
Sep 14, 2021 1.953 1.977 1.913 1.977 769,287 +0.05(+2.50%)
Sep 13, 2021 1.929 1.977 1.913 1.929 528,977 +0.01(+0.42%)
Sep 10, 2021 1.937 1.961 1.913 1.921 375,135 -0.02(-1.24%)
Sep 09, 2021 1.961 1.961 1.921 1.945 763,358 -0.05(-2.42%)
Sep 08, 2021 2.010 2.026 1.969 1.994 768,734 -0.06(-3.12%)
Sep 07, 2021 2.106 2.106 2.026 2.058 601,104 -0.04(-1.92%)
Sep 03, 2021 2.122 2.126 2.082 2.098 622,555 -0.01(-0.38%)
Sep 02, 2021 2.090 2.114 2.082 2.106 451,391 +0.00(+0.00%)
Sep 01, 2021 2.122 2.130 2.090 2.106 362,443 +0.00(+0.00%)
Aug 31, 2021 2.146 2.154 2.078 2.106 624,820 -0.02(-0.76%)
Aug 30, 2021 2.026 2.146 2.026 2.122 2,311,936 +0.11(+5.60%)
Aug 27, 2021 1.977 2.018 1.977 2.010 676,546 +0.03(+1.63%)
Aug 26, 2021 1.977 1.994 1.969 1.977 657,077 +0.00(+0.00%)
Aug 25, 2021 2.002 2.006 1.969 1.977 642,528 -0.01(-0.40%)
Aug 24, 2021 2.026 2.026 1.961 1.986 771,981 -0.02(-0.80%)
Aug 23, 2021 2.034 2.041 1.990 2.002 754,925 -0.02(-0.80%)
Aug 20, 2021 1.961 2.018 1.945 2.018 1,007,307 +0.06(+2.87%)
Aug 19, 2021 1.889 1.969 1.881 1.961 1,076,085 +0.06(+3.39%)
Aug 18, 2021 1.889 1.937 1.889 1.897 890,951 +0.00(+0.00%)
Aug 17, 2021 1.897 1.913 1.889 1.897 735,202 -0.02(-1.26%)
Aug 16, 2021 1.977 1.986 1.897 1.921 917,515 -0.05(-2.45%)
Aug 13, 2021 1.961 1.986 1.961 1.969 927,231 +0.00(+0.00%)
Aug 12, 2021 1.945 1.986 1.945 1.969 692,402 +0.02(+0.82%)
Aug 11, 2021 1.994 1.994 1.953 1.953 678,531 -0.02(-0.82%)
Aug 10, 2021 1.953 1.986 1.945 1.969 1,026,629 +0.00(+0.00%)
Aug 09, 2021 2.034 2.034 1.969 1.969 455,963 -0.05(-2.39%)
Aug 06, 2021 2.010 2.034 2.002 2.018 460,913 +0.01(+0.40%)
Aug 05, 2021 2.066 2.066 1.994 2.010 574,878 -0.02(-0.79%)
Aug 04, 2021 2.026 2.050 2.018 2.026 404,338 -0.01(-0.40%)
Aug 03, 2021 2.074 2.090 2.034 2.034 1,090,556 -0.05(-2.32%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.