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 )

2.785 +0.065 (+2.39%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 18, 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 (%)
Aug 31, 2018 3.232 3.232 3.232 0 +0.03(+1.04%)
Aug 30, 2018 3.272 3.272 3.189 3.199 546,109 -0.07(-2.23%)
Aug 29, 2018 3.299 3.299 3.265 3.272 451,088 -0.01(-0.40%)
Aug 28, 2018 3.285 3.318 3.259 3.285 513,584 -0.01(-0.20%)
Aug 27, 2018 3.265 3.353 3.219 3.292 578,705 +0.03(+1.02%)
Aug 24, 2018 3.226 3.305 3.226 3.259 544,527 +0.07(+2.08%)
Aug 23, 2018 3.285 3.285 3.192 3.192 542,885 -0.10(-3.02%)
Aug 22, 2018 3.245 3.305 3.245 3.292 785,441 +0.05(+1.43%)
Aug 21, 2018 3.179 3.292 3.172 3.245 461,652 +0.05(+1.66%)
Aug 20, 2018 3.206 3.245 3.166 3.192 805,643 -0.02(-0.62%)
Aug 17, 2018 3.192 3.219 3.179 3.212 787,561 +0.00(+0.00%)
Aug 16, 2018 3.166 3.239 3.133 3.212 1,339,831 +0.04(+1.26%)
Aug 15, 2018 3.239 3.252 3.159 3.172 257,446 -0.07(-2.25%)
Aug 14, 2018 3.245 3.292 3.226 3.245 639,483 +0.03(+0.82%)
Aug 13, 2018 3.285 3.285 3.216 3.219 606,593 -0.09(-2.61%)
Aug 10, 2018 3.352 3.352 3.272 3.305 929,192 -0.05(-1.58%)
Aug 09, 2018 3.358 3.385 3.338 3.358 1,011,035 -0.03(-0.98%)
Aug 08, 2018 3.438 3.451 3.358 3.391 735,660 -0.03(-0.97%)
Aug 07, 2018 3.438 3.484 3.408 3.425 915,080 -0.03(-0.96%)
Aug 06, 2018 3.471 3.504 3.415 3.458 451,861 -0.03(-0.76%)
Aug 03, 2018 3.464 3.524 3.425 3.484 503,394 +0.01(+0.38%)
Aug 02, 2018 3.431 3.478 3.385 3.471 325,482 +0.03(+0.77%)
Aug 01, 2018 3.464 3.491 3.445 3.445 194,374 -0.04(-1.14%)
Jul 31, 2018 3.411 3.551 3.411 3.484 393,334 +0.03(+0.96%)
Jul 30, 2018 3.438 3.466 3.391 3.451 475,247 +0.02(+0.58%)
Jul 27, 2018 3.498 3.528 3.411 3.431 326,806 -0.07(-2.08%)
Jul 26, 2018 3.524 3.557 3.484 3.504 295,952 -0.03(-0.75%)
Jul 25, 2018 3.504 3.577 3.464 3.531 478,834 +0.05(+1.33%)
Jul 24, 2018 3.431 3.499 3.405 3.484 728,681 +0.09(+2.54%)
Jul 23, 2018 3.418 3.445 3.391 3.398 200,331 -0.03(-0.77%)
Jul 20, 2018 3.405 3.445 3.372 3.425 441,326 +0.03(+0.98%)
Jul 19, 2018 3.431 3.458 3.378 3.391 436,081 -0.07(-1.92%)
Jul 18, 2018 3.438 3.478 3.385 3.458 580,367 +0.03(+0.77%)
Jul 17, 2018 3.451 3.491 3.418 3.431 466,478 -0.03(-0.77%)
Jul 16, 2018 3.418 3.491 3.391 3.458 507,010 +0.03(+0.97%)
Jul 13, 2018 3.372 3.445 3.345 3.425 468,239 +0.04(+1.18%)
Jul 12, 2018 3.398 3.438 3.365 3.385 403,052 -0.01(-0.39%)
Jul 11, 2018 3.411 3.438 3.358 3.398 771,950 -0.05(-1.54%)
Jul 10, 2018 3.338 3.471 3.289 3.451 1,216,042 +0.10(+2.97%)
Jul 09, 2018 3.305 3.372 3.305 3.352 582,697 +0.08(+2.43%)
Jul 06, 2018 3.199 3.299 3.192 3.272 575,927 +0.06(+1.86%)
Jul 05, 2018 3.206 3.219 3.149 3.212 479,726 +0.01(+0.41%)
Jul 03, 2018 3.199 3.199 3.199 0 -0.01(-0.41%)
Jul 02, 2018 3.239 3.279 3.206 3.212 435,557 -0.03(-0.82%)
Jun 29, 2018 3.232 3.259 3.182 3.239 1,432,234 -0.01(-0.20%)
Jun 28, 2018 3.199 3.285 3.192 3.245 2,113,463 +0.05(+1.45%)
Jun 27, 2018 3.484 3.484 3.199 3.199 849,484 -0.07(-2.23%)
Jun 26, 2018 3.332 3.332 3.252 3.272 702,240 -0.05(-1.40%)
Jun 25, 2018 3.391 3.405 3.318 3.318 665,592 -0.07(-1.96%)
Jun 22, 2018 3.405 3.411 3.365 3.385 663,853 +0.01(+0.39%)
Jun 21, 2018 3.431 3.451 3.358 3.372 819,193 -0.03(-0.97%)
Jun 20, 2018 3.464 3.511 3.405 3.405 2,276,048 -0.05(-1.54%)
Jun 19, 2018 3.484 3.511 3.411 3.458 1,267,093 -0.05(-1.51%)
Jun 18, 2018 3.504 3.511 3.458 3.511 687,243 -0.01(-0.19%)
Jun 15, 2018 3.544 3.464 3.518 2,614,113 +0.01(+0.19%)
Jun 14, 2018 3.504 3.534 3.491 3.511 961,259 +0.02(+0.57%)
Jun 13, 2018 3.518 3.531 3.464 3.491 1,481,585 -0.03(-0.75%)
Jun 12, 2018 3.577 3.597 3.511 3.518 395,721 -0.05(-1.49%)
Jun 11, 2018 3.604 3.604 3.531 3.571 494,582 -0.01(-0.37%)
Jun 08, 2018 3.518 3.611 3.478 3.584 516,466 +0.08(+2.27%)
Jun 07, 2018 3.584 3.591 3.458 3.504 461,439 -0.08(-2.22%)
Jun 06, 2018 3.584 569,706 +0.01(+0.37%)
Jun 05, 2018 3.611 3.611 3.564 3.571 267,382 -0.04(-1.10%)
Jun 04, 2018 3.564 3.637 3.537 3.611 839,380 +0.06(+1.68%)
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.