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 )

2.850 -0.020 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
May 31, 2022 1.115 1.139 1.090 1.123 2,460,176 +0.02(+1.48%)
May 27, 2022 1.074 1.115 1.049 1.106 670,537 +0.05(+4.65%)
May 26, 2022 1.065 1.090 1.016 1.057 1,195,593 -0.02(-1.53%)
May 25, 2022 1.115 1.115 1.057 1.074 687,077 -0.04(-3.68%)
May 24, 2022 1.123 1.131 1.082 1.115 746,659 -0.01(-0.73%)
May 23, 2022 1.106 1.131 1.094 1.123 433,780 +0.01(+0.73%)
May 20, 2022 1.139 1.147 1.090 1.115 563,591 +0.01(+0.74%)
May 19, 2022 1.098 1.147 1.075 1.106 1,111,554 +0.01(+0.51%)
May 18, 2022 1.093 1.141 1.093 1.101 412,172 -0.02(-1.45%)
May 17, 2022 1.133 1.157 1.109 1.117 324,506 +0.01(+0.73%)
May 16, 2022 1.141 1.180 1.109 1.109 587,607 -0.05(-4.20%)
May 13, 2022 1.068 1.166 1.068 1.157 736,067 +0.09(+8.33%)
May 12, 2022 1.068 1.089 1.056 1.068 665,096 +0.00(+0.00%)
May 11, 2022 1.085 1.093 1.052 1.068 692,226 -0.01(-0.75%)
May 10, 2022 1.060 1.101 1.036 1.076 817,020 +0.02(+1.53%)
May 09, 2022 1.109 1.133 1.060 1.060 603,959 -0.07(-6.43%)
May 06, 2022 1.085 1.133 1.085 1.133 355,674 +0.05(+4.48%)
May 05, 2022 1.117 1.133 1.085 1.085 202,318 -0.06(-4.96%)
May 04, 2022 1.133 1.141 1.101 1.141 473,213 +0.02(+1.44%)
May 03, 2022 1.076 1.129 1.076 1.125 1,077,760 +0.04(+3.73%)
May 02, 2022 1.085 1.117 1.044 1.085 1,308,288 +0.00(+0.00%)
Apr 29, 2022 1.093 1.133 1.085 1.085 631,178 -0.02(-1.47%)
Apr 28, 2022 1.085 1.125 1.085 1.101 839,004 +0.02(+2.26%)
Apr 27, 2022 1.109 1.133 1.068 1.076 680,411 -0.02(-2.21%)
Apr 26, 2022 1.141 1.145 1.101 1.101 458,356 -0.05(-4.23%)
Apr 25, 2022 1.157 1.174 1.141 1.149 655,171 -0.02(-2.07%)
Apr 22, 2022 1.190 1.202 1.174 1.174 574,215 -0.02(-2.03%)
Apr 21, 2022 1.174 1.238 1.174 1.198 460,030 +0.00(+0.00%)
Apr 20, 2022 1.149 1.206 1.149 1.198 461,589 +0.04(+3.50%)
Apr 19, 2022 1.174 1.206 1.149 1.157 925,931 -0.01(-0.69%)
Apr 18, 2022 1.190 1.214 1.158 1.166 1,021,257 -0.01(-0.69%)
Apr 14, 2022 1.174 1.190 1.157 1.174 592,020 -0.02(-1.36%)
Apr 13, 2022 1.198 1.230 1.174 1.190 546,256 -0.01(-0.68%)
Apr 12, 2022 1.198 1.238 1.190 1.198 434,406 +0.02(+1.37%)
Apr 11, 2022 1.190 1.206 1.174 1.182 354,310 -0.01(-0.68%)
Apr 08, 2022 1.214 1.222 1.190 1.190 436,964 -0.03(-2.65%)
Apr 07, 2022 1.222 1.246 1.198 1.222 434,455 -0.02(-1.31%)
Apr 06, 2022 1.238 1.255 1.217 1.238 742,222 +0.00(+0.00%)
Apr 05, 2022 1.279 1.319 1.238 1.238 668,675 -0.05(-3.77%)
Apr 04, 2022 1.287 1.295 1.279 1.287 816,604 +0.00(+0.00%)
Apr 01, 2022 1.287 1.295 1.263 1.287 1,509,095 +0.01(+0.63%)
Mar 31, 2022 1.279 1.319 1.222 1.279 1,937,972 +0.00(+0.00%)
Mar 30, 2022 1.327 1.327 1.271 1.279 1,037,347 -0.06(-4.82%)
Mar 29, 2022 1.360 1.400 1.311 1.344 1,445,436 -0.02(-1.19%)
Mar 28, 2022 1.416 1.416 1.360 1.360 1,026,299 -0.06(-4.55%)
Mar 25, 2022 1.368 1.425 1.360 1.425 726,567 +0.07(+5.39%)
Mar 24, 2022 1.368 1.392 1.352 1.352 407,148 -0.01(-0.59%)
Mar 23, 2022 1.360 1.376 1.335 1.360 673,726 -0.02(-1.75%)
Mar 22, 2022 1.449 1.473 1.376 1.384 1,087,435 +0.01(+0.59%)
Mar 21, 2022 1.376 1.412 1.335 1.376 1,164,932 +0.02(+1.19%)
Mar 18, 2022 1.392 1.433 1.360 1.360 1,581,255 +0.01(+0.60%)
Mar 17, 2022 1.344 1.404 1.335 1.352 1,433,948 +0.06(+4.38%)
Mar 16, 2022 1.255 1.327 1.251 1.295 1,422,589 +0.06(+5.26%)
Mar 15, 2022 1.246 1.267 1.214 1.230 2,357,319 +0.04(+3.40%)
Mar 14, 2022 1.157 1.230 1.117 1.190 2,133,786 +0.02(+2.08%)
Mar 11, 2022 1.166 1.190 1.149 1.166 805,150 +0.01(+0.70%)
Mar 10, 2022 1.190 1.214 1.149 1.157 656,182 -0.01(-0.69%)
Mar 09, 2022 1.141 1.190 1.121 1.166 1,421,898 +0.04(+3.60%)
Mar 08, 2022 1.149 1.174 1.109 1.125 1,291,103 +0.00(+0.00%)
Mar 07, 2022 1.182 1.182 1.101 1.125 2,505,216 -0.07(-6.08%)
Mar 04, 2022 1.198 1.206 1.149 1.198 1,605,294 -0.02(-1.33%)
Mar 03, 2022 1.246 1.255 1.206 1.214 1,527,989 -0.04(-3.23%)
Mar 02, 2022 1.303 1.311 1.238 1.255 2,724,486 -0.06(-4.32%)
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.