Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

3.000 -0.030 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
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%)
Apr 01, 2024 2.844 2.844 2.760 2.769 471,087 -0.07(-2.62%)
Mar 28, 2024 2.806 2.853 2.830 2.844 523,566 +0.04(+1.33%)
Mar 27, 2024 2.741 2.806 2.727 2.806 494,801 +0.07(+2.38%)
Mar 26, 2024 2.769 2.769 2.713 2.741 363,406 +0.00(+0.00%)
Mar 25, 2024 2.732 2.783 2.727 2.741 455,638 +0.01(+0.34%)
Mar 22, 2024 2.760 2.760 2.695 2.732 569,864 -0.04(-1.35%)
Mar 21, 2024 2.741 2.769 2.723 2.769 390,905 +0.03(+1.02%)
Mar 20, 2024 2.695 2.751 2.657 2.741 421,715 +0.05(+1.73%)
Mar 19, 2024 2.751 2.751 2.685 2.695 386,721 -0.07(-2.36%)
Mar 18, 2024 2.872 2.881 2.751 2.760 548,741 -0.15(-5.13%)
Mar 15, 2024 2.788 2.937 2.779 2.909 2,403,125 +0.13(+4.70%)
Mar 14, 2024 2.769 2.816 2.769 2.779 643,286 +0.01(+0.34%)
Mar 13, 2024 2.825 2.825 2.760 2.769 312,714 -0.04(-1.33%)
Mar 12, 2024 2.732 2.816 2.732 2.806 411,989 +0.07(+2.73%)
Mar 11, 2024 2.751 2.806 2.713 2.732 561,262 +0.01(+0.34%)
Mar 08, 2024 2.685 2.746 2.685 2.723 385,780 +0.06(+2.10%)
Mar 07, 2024 2.695 2.718 2.667 2.667 493,637 -0.03(-1.04%)
Mar 06, 2024 2.685 2.703 2.662 2.695 579,954 +0.06(+2.12%)
Mar 05, 2024 2.685 2.713 2.629 2.639 463,653 -0.06(-2.08%)
Mar 04, 2024 2.704 2.747 2.676 2.695 642,042 +0.00(+0.00%)
Mar 01, 2024 2.816 2.816 2.681 2.695 818,054 -0.10(-3.67%)
Feb 29, 2024 2.788 2.872 2.769 2.797 800,511 +0.06(+2.04%)
Feb 28, 2024 2.713 2.741 2.676 2.741 397,137 +0.03(+1.03%)
Feb 27, 2024 2.713 2.741 2.676 2.713 415,507 +0.04(+1.39%)
Feb 26, 2024 2.667 2.695 2.629 2.676 741,819 -0.02(-0.69%)
Feb 23, 2024 2.723 2.723 2.657 2.695 341,312 -0.02(-0.69%)
Feb 22, 2024 2.797 2.797 2.681 2.713 755,405 -0.07(-2.68%)
Feb 21, 2024 2.825 2.834 2.741 2.788 1,336,715 -0.04(-1.32%)
Feb 20, 2024 2.760 2.825 2.732 2.825 997,419 +0.06(+2.02%)
Feb 16, 2024 2.704 2.769 2.667 2.769 1,145,507 +0.08(+3.12%)
Feb 15, 2024 2.648 2.704 2.648 2.685 661,957 +0.07(+2.86%)
Feb 14, 2024 2.564 2.629 2.559 2.611 938,011 +0.09(+3.70%)
Feb 13, 2024 2.555 2.564 2.508 2.517 855,507 -0.07(-2.53%)
Feb 12, 2024 2.499 2.583 2.499 2.583 715,764 +0.07(+2.97%)
Feb 09, 2024 2.592 2.620 2.508 2.508 856,397 -0.07(-2.89%)
Feb 08, 2024 2.611 2.634 2.555 2.583 684,059 -0.03(-1.07%)
Feb 07, 2024 2.667 2.685 2.583 2.611 559,439 -0.02(-0.71%)
Feb 06, 2024 2.648 2.676 2.620 2.629 413,915 +0.00(+0.00%)
Feb 05, 2024 2.620 2.667 2.611 2.629 613,269 -0.02(-0.70%)
Feb 02, 2024 2.751 2.751 2.639 2.648 495,679 -0.10(-3.73%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.