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 )

2.805 +0.085 (+3.12%)
Streaming Delayed Price Updated: 3:25 PM 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 30, 2019 2.893 2.963 2.880 2.949 284,925 +0.04(+1.43%)
Aug 29, 2019 2.810 2.923 2.810 2.907 354,007 +0.08(+2.95%)
Aug 28, 2019 2.831 2.847 2.762 2.824 275,950 -0.03(-0.97%)
Aug 27, 2019 2.803 2.859 2.775 2.852 356,692 +0.08(+3.01%)
Aug 26, 2019 2.810 2.845 2.769 2.769 243,653 +0.01(+0.25%)
Aug 23, 2019 2.817 2.873 2.762 2.762 204,938 -0.08(-2.69%)
Aug 22, 2019 2.907 2.935 2.824 2.838 269,239 -0.08(-2.85%)
Aug 21, 2019 2.907 2.949 2.893 2.921 146,657 -0.01(-0.47%)
Aug 20, 2019 2.886 2.935 2.876 2.935 254,282 +0.03(+1.20%)
Aug 19, 2019 2.928 2.949 2.886 2.900 148,857 -0.03(-0.95%)
Aug 16, 2019 2.859 2.963 2.859 2.928 237,365 +0.08(+2.68%)
Aug 15, 2019 2.873 2.921 2.852 2.852 222,927 -0.03(-0.96%)
Aug 14, 2019 2.907 3.004 2.880 2.880 197,545 -0.06(-2.12%)
Aug 13, 2019 2.866 2.991 2.866 2.942 275,776 +0.06(+2.17%)
Aug 12, 2019 2.949 2.963 2.880 2.880 352,699 -0.10(-3.26%)
Aug 09, 2019 2.984 3.105 2.914 2.977 612,221 +0.00(+0.00%)
Aug 08, 2019 2.977 3.004 2.945 2.977 294,398 -0.01(-0.46%)
Aug 07, 2019 2.935 2.991 2.921 2.991 331,955 +0.03(+0.94%)
Aug 06, 2019 2.914 2.977 2.892 2.963 322,115 +0.09(+3.14%)
Aug 05, 2019 3.018 3.039 2.873 2.873 171,228 -0.17(-5.48%)
Aug 02, 2019 3.067 3.095 3.032 3.039 182,455 -0.06(-1.79%)
Aug 01, 2019 3.178 3.192 3.060 3.095 613,922 -0.10(-3.04%)
Jul 31, 2019 3.088 3.213 3.018 3.192 1,791,744 +0.08(+2.45%)
Jul 30, 2019 3.074 3.134 3.039 3.115 1,097,106 +0.01(+0.45%)
Jul 29, 2019 3.102 3.143 3.060 3.102 263,823 -0.01(-0.22%)
Jul 26, 2019 3.081 3.136 3.063 3.109 236,500 +0.02(+0.67%)
Jul 25, 2019 3.122 3.122 3.053 3.088 167,267 -0.01(-0.45%)
Jul 24, 2019 3.136 3.136 3.095 3.102 129,324 -0.01(-0.45%)
Jul 23, 2019 3.157 3.178 3.081 3.115 242,677 -0.06(-1.75%)
Jul 22, 2019 3.150 3.192 3.129 3.171 257,197 +0.01(+0.44%)
Jul 19, 2019 3.206 3.206 3.157 3.157 174,529 -0.05(-1.52%)
Jul 18, 2019 3.220 3.247 3.199 3.206 238,113 -0.03(-1.07%)
Jul 17, 2019 3.247 3.254 3.213 3.240 115,722 -0.01(-0.43%)
Jul 16, 2019 3.268 3.268 3.206 3.254 262,165 -0.03(-0.85%)
Jul 15, 2019 3.254 3.296 3.247 3.282 183,604 +0.03(+0.85%)
Jul 12, 2019 3.240 3.275 3.233 3.254 141,669 +0.00(+0.00%)
Jul 11, 2019 3.240 3.261 3.226 3.254 141,557 +0.00(+0.00%)
Jul 10, 2019 3.254 3.296 3.220 3.254 123,177 +0.00(+0.00%)
Jul 09, 2019 3.226 3.254 3.178 3.254 448,455 +0.01(+0.21%)
Jul 08, 2019 3.240 3.296 3.213 3.247 524,787 -0.01(-0.43%)
Jul 05, 2019 3.296 3.296 3.213 3.261 349,346 -0.02(-0.63%)
Jul 03, 2019 3.213 3.317 3.199 3.282 273,539 +0.07(+2.16%)
Jul 02, 2019 3.268 3.296 3.213 3.213 375,101 -0.06(-1.91%)
Jul 01, 2019 3.358 3.365 3.275 3.275 265,941 -0.04(-1.26%)
Jun 28, 2019 3.296 3.344 3.213 3.317 602,565 +0.03(+0.84%)
Jun 27, 2019 3.365 3.386 3.279 3.289 280,899 -0.06(-1.86%)
Jun 26, 2019 3.379 3.386 3.289 3.351 442,805 -0.01(-0.41%)
Jun 25, 2019 3.310 3.379 3.310 3.365 2,665,144 +0.05(+1.46%)
Jun 24, 2019 3.310 3.358 3.289 3.317 250,232 +0.01(+0.21%)
Jun 21, 2019 3.261 3.310 3.233 3.310 541,602 +0.05(+1.49%)
Jun 20, 2019 3.233 3.324 3.230 3.261 193,622 +0.03(+1.08%)
Jun 19, 2019 3.178 3.240 3.167 3.226 442,547 +0.05(+1.53%)
Jun 18, 2019 3.213 3.254 3.164 3.178 955,211 -0.02(-0.65%)
Jun 17, 2019 3.240 3.261 3.199 3.199 174,542 -0.03(-1.07%)
Jun 14, 2019 3.240 3.248 3.216 3.233 254,948 -0.03(-0.85%)
Jun 13, 2019 3.226 3.261 3.220 3.261 253,507 +0.03(+1.08%)
Jun 12, 2019 3.268 3.317 3.213 3.226 318,281 -0.06(-1.90%)
Jun 11, 2019 3.275 3.317 3.237 3.289 353,892 +0.03(+1.07%)
Jun 10, 2019 3.233 3.261 3.218 3.254 470,788 +0.01(+0.21%)
Jun 07, 2019 3.275 3.289 3.226 3.247 292,995 -0.03(-0.85%)
Jun 06, 2019 3.351 3.351 3.261 3.275 777,889 -0.01(-0.21%)
Jun 05, 2019 3.289 3.313 3.252 3.282 459,892 -0.01(-0.21%)
Jun 04, 2019 3.261 3.303 3.233 3.289 668,915 +0.03(+0.85%)
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.