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 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%)

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