Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

2.660 +0.030 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 2.660 2.680 2.640 2.660 396,763 +0.03(+1.14%)
Sep 18, 2024 2.620 2.660 2.590 2.630 362,392 +0.02(+0.77%)
Sep 17, 2024 2.680 2.690 2.610 2.610 427,786 -0.10(-3.69%)
Sep 16, 2024 2.700 2.730 2.660 2.710 320,195 +0.01(+0.37%)
Sep 13, 2024 2.640 2.710 2.640 2.700 340,070 +0.06(+2.27%)
Sep 12, 2024 2.650 2.690 2.630 2.640 542,835 +0.01(+0.38%)
Sep 11, 2024 2.550 2.650 2.550 2.630 767,679 +0.09(+3.54%)
Sep 10, 2024 2.610 2.610 2.530 2.540 561,212 -0.07(-2.68%)
Sep 09, 2024 2.570 2.630 2.540 2.610 559,113 +0.03(+1.16%)
Sep 06, 2024 2.600 2.600 2.510 2.580 907,290 -0.04(-1.53%)
Sep 05, 2024 2.680 2.719 2.600 2.620 1,437,034 -0.04(-1.50%)
Sep 04, 2024 2.720 2.740 2.650 2.660 922,361 -0.06(-2.21%)
Sep 03, 2024 2.750 2.778 2.710 2.720 1,858,733 -0.02(-0.73%)
Aug 30, 2024 2.790 2.795 2.730 2.740 1,621,446 -0.04(-1.44%)
Aug 29, 2024 2.800 2.800 2.760 2.780 279,670 -0.02(-0.71%)
Aug 28, 2024 2.800 2.820 2.780 2.800 557,911 +0.01(+0.36%)
Aug 27, 2024 2.830 2.850 2.790 2.790 454,520 -0.07(-2.45%)
Aug 26, 2024 2.870 2.880 2.840 2.860 1,095,612 +0.02(+0.70%)
Aug 23, 2024 2.830 2.870 2.815 2.840 427,945 +0.02(+0.71%)
Aug 22, 2024 2.800 2.830 2.780 2.820 566,944 +0.03(+1.08%)
Aug 21, 2024 2.790 2.795 2.765 2.790 300,596 -0.02(-0.71%)
Aug 20, 2024 2.800 2.810 2.790 2.810 226,234 -0.01(-0.35%)
Aug 19, 2024 2.760 2.825 2.760 2.820 473,384 +0.04(+1.44%)
Aug 16, 2024 2.820 2.820 2.760 2.780 531,255 -0.05(-1.77%)
Aug 15, 2024 2.790 2.830 2.760 2.830 121,667 +0.04(+1.43%)
Aug 14, 2024 2.820 2.820 2.760 2.790 272,247 -0.03(-1.06%)
Aug 13, 2024 2.760 2.820 2.750 2.820 334,554 +0.05(+1.81%)
Aug 12, 2024 2.750 2.800 2.750 2.770 310,599 +0.04(+1.47%)
Aug 09, 2024 2.660 2.740 2.640 2.730 321,434 +0.08(+3.02%)
Aug 08, 2024 2.620 2.670 2.520 2.650 609,988 +0.04(+1.53%)
Aug 07, 2024 2.680 2.700 2.555 2.610 647,857 -0.03(-1.14%)
Aug 06, 2024 2.600 2.680 2.600 2.640 506,358 +0.04(+1.54%)
Aug 05, 2024 2.650 2.680 2.580 2.600 600,508 -0.14(-5.11%)
Aug 02, 2024 2.740 2.750 2.700 2.740 374,427 -0.04(-1.44%)
Aug 01, 2024 2.820 2.840 2.750 2.780 1,284,499 -0.04(-1.42%)
Jul 31, 2024 2.840 2.840 2.800 2.820 608,701 +0.02(+0.71%)
Jul 30, 2024 2.790 2.810 2.770 2.800 670,141 +0.01(+0.36%)
Jul 29, 2024 2.820 2.840 2.760 2.790 371,664 -0.01(-0.36%)
Jul 26, 2024 2.840 2.850 2.760 2.800 302,948 +0.01(+0.36%)
Jul 25, 2024 2.720 2.860 2.720 2.790 498,694 +0.02(+0.72%)
Jul 24, 2024 2.810 2.820 2.760 2.770 216,117 -0.03(-1.07%)
Jul 23, 2024 2.790 2.820 2.785 2.800 191,623 -0.02(-0.71%)
Jul 22, 2024 2.800 2.830 2.785 2.820 402,304 +0.04(+1.44%)
Jul 19, 2024 2.820 2.830 2.780 2.780 165,104 -0.03(-1.07%)
Jul 18, 2024 2.910 2.910 2.810 2.810 234,814 -0.08(-2.77%)
Jul 17, 2024 2.920 2.940 2.870 2.890 476,357 -0.02(-0.69%)
Jul 16, 2024 2.950 2.950 2.900 2.910 347,093 -0.04(-1.36%)
Jul 15, 2024 2.940 2.950 2.915 2.950 707,861 +0.01(+0.34%)
Jul 12, 2024 2.960 2.960 2.925 2.940 210,266 +0.00(+0.00%)
Jul 11, 2024 2.970 2.990 2.910 2.940 201,456 +0.01(+0.34%)
Jul 10, 2024 2.890 2.930 2.870 2.930 149,070 +0.04(+1.38%)
Jul 09, 2024 2.890 2.930 2.863 2.890 441,342 +0.01(+0.35%)
Jul 08, 2024 2.840 2.880 2.830 2.880 182,976 +0.04(+1.41%)
Jul 05, 2024 2.840 2.879 2.840 2.840 338,124 +0.05(+1.79%)
Jul 03, 2024 2.760 2.820 2.760 2.790 146,849 +0.04(+1.45%)
Jul 02, 2024 2.730 2.780 2.700 2.750 353,259 +0.01(+0.36%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.