Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Enersis Chile S.A. ADR (NY: ENIC )

2.880 -0.080 (-2.70%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	2.433	2.490	2.414	2.466	1,333,308	+0.06(+2.40%)
May 05, 2023	2.309	2.441	2.309	2.408	1,585,339	+0.10(+4.29%)
May 04, 2023	2.334	2.367	2.268	2.309	3,080,726	-0.02(-1.06%)
May 03, 2023	2.301	2.383	2.301	2.334	3,413,959	+0.02(+1.07%)
May 02, 2023	2.309	2.342	2.264	2.309	843,364	-0.02(-0.71%)
May 01, 2023	2.350	2.375	2.309	2.325	570,573	+0.01(+0.36%)
Apr 28, 2023	2.301	2.371	2.292	2.317	976,146	+0.02(+1.08%)
Apr 27, 2023	2.260	2.354	2.218	2.292	1,417,212	+0.07(+2.96%)
Apr 26, 2023	2.202	2.251	2.169	2.227	796,156	+0.02(+1.12%)
Apr 25, 2023	2.210	2.218	2.165	2.202	471,709	+0.00(+0.00%)
Apr 24, 2023	2.227	2.235	2.144	2.202	436,548	+0.01(+0.38%)
Apr 21, 2023	2.243	2.264	2.169	2.194	778,586	-0.07(-2.92%)
Apr 20, 2023	2.260	2.317	2.252	2.260	1,100,674	-0.02(-1.08%)
Apr 19, 2023	2.350	2.350	2.260	2.284	649,971	-0.06(-2.46%)
Apr 18, 2023	2.210	2.350	2.210	2.342	1,517,842	+0.12(+5.19%)
Apr 17, 2023	2.309	2.325	2.218	2.227	799,972	-0.08(-3.57%)
Apr 14, 2023	2.301	2.325	2.268	2.309	774,761	+0.02(+1.08%)
Apr 13, 2023	2.235	2.301	2.235	2.284	740,669	+0.05(+2.21%)
Apr 12, 2023	2.185	2.260	2.177	2.235	1,253,645	+0.07(+3.04%)
Apr 11, 2023	2.053	2.181	2.053	2.169	563,826	+0.07(+3.54%)
Apr 10, 2023	2.144	2.144	2.074	2.095	292,763	-0.03(-1.55%)
Apr 06, 2023	2.070	2.132	2.062	2.128	503,987	+0.06(+2.79%)
Apr 05, 2023	2.053	2.078	2.045	2.070	422,109	+0.01(+0.40%)
Apr 04, 2023	2.144	2.144	2.012	2.062	493,088	-0.07(-3.48%)
Apr 03, 2023	2.227	2.243	2.128	2.136	645,236	-0.09(-4.07%)
Mar 31, 2023	2.161	2.227	2.152	2.227	879,964	+0.12(+5.47%)
Mar 30, 2023	2.037	2.132	2.037	2.111	908,188	+0.08(+4.06%)
Mar 29, 2023	1.987	2.049	1.954	2.029	467,984	+0.07(+3.36%)
Mar 28, 2023	1.930	2.000	1.930	1.963	325,439	+0.03(+1.71%)
Mar 27, 2023	1.938	1.983	1.921	1.930	305,961	-0.01(-0.43%)
Mar 24, 2023	1.921	1.938	1.888	1.938	242,489	+0.02(+0.86%)
Mar 23, 2023	1.888	1.942	1.872	1.921	571,378	+0.05(+2.64%)
Mar 22, 2023	1.872	1.905	1.855	1.872	327,115	-0.02(-0.87%)
Mar 21, 2023	1.864	1.913	1.864	1.888	470,981	+0.03(+1.78%)
Mar 20, 2023	1.839	1.884	1.831	1.855	329,412	+0.02(+1.35%)
Mar 17, 2023	1.930	1.961	1.814	1.831	852,618	-0.11(-5.53%)
Mar 16, 2023	1.905	2.004	1.888	1.938	447,124	+0.02(+1.29%)
Mar 15, 2023	1.880	1.930	1.872	1.913	422,410	-0.03(-1.69%)
Mar 14, 2023	1.864	1.975	1.864	1.946	612,177	+0.08(+4.42%)
Mar 13, 2023	1.938	1.963	1.864	1.864	524,532	-0.09(-4.64%)
Mar 10, 2023	2.029	2.029	1.938	1.954	344,741	-0.07(-3.66%)
Mar 09, 2023	1.971	2.053	1.971	2.029	510,765	+0.03(+1.65%)
Mar 08, 2023	1.938	1.996	1.930	1.996	387,369	+0.07(+3.42%)
Mar 07, 2023	1.930	1.938	1.864	1.930	447,796	-0.02(-1.27%)
Mar 06, 2023	1.971	1.971	1.921	1.954	390,117	-0.01(-0.42%)
Mar 03, 2023	1.979	1.979	1.930	1.963	460,690	+0.01(+0.42%)
Mar 02, 2023	1.913	1.979	1.905	1.954	610,979	+0.05(+2.60%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Enersis Chile S.A. ADR (NY: ENIC )

Historical Prices