Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

2.800 -0.010 (-0.36%)

Official Closing Price Updated: 7:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	2.800	2.830	2.770	2.800	255,663	-0.01(-0.36%)
Nov 20, 2024	2.790	2.810	2.760	2.810	242,507	+0.01(+0.36%)
Nov 19, 2024	2.730	2.800	2.730	2.800	230,698	+0.04(+1.45%)
Nov 18, 2024	2.700	2.790	2.700	2.760	527,849	+0.05(+1.85%)
Nov 15, 2024	2.750	2.750	2.700	2.710	147,224	-0.03(-1.09%)
Nov 14, 2024	2.710	2.740	2.695	2.740	169,399	+0.02(+0.74%)
Nov 13, 2024	2.670	2.725	2.660	2.720	188,921	+0.04(+1.49%)
Nov 12, 2024	2.690	2.700	2.640	2.680	270,401	-0.02(-0.74%)
Nov 11, 2024	2.800	2.800	2.700	2.700	277,894	-0.11(-3.91%)
Nov 08, 2024	2.810	2.819	2.760	2.810	333,115	-0.03(-1.06%)
Nov 07, 2024	2.830	2.855	2.800	2.840	515,450	+0.06(+2.16%)
Nov 06, 2024	2.770	2.820	2.750	2.780	332,659	+0.01(+0.36%)
Nov 05, 2024	2.790	2.795	2.760	2.770	243,694	+0.00(+0.00%)
Nov 04, 2024	2.730	2.825	2.710	2.770	256,846	+0.04(+1.47%)
Nov 01, 2024	2.740	2.750	2.701	2.730	217,361	-0.01(-0.36%)
Oct 31, 2024	2.730	2.760	2.700	2.740	162,534	+0.02(+0.74%)
Oct 30, 2024	2.730	2.770	2.690	2.720	344,386	-0.04(-1.45%)
Oct 29, 2024	2.830	2.830	2.740	2.760	163,572	-0.06(-2.13%)
Oct 28, 2024	2.840	2.845	2.820	2.820	308,547	+0.00(+0.00%)
Oct 25, 2024	2.840	2.840	2.800	2.820	231,774	+0.00(+0.00%)
Oct 24, 2024	2.770	2.830	2.770	2.820	457,919	+0.04(+1.44%)
Oct 23, 2024	2.740	2.810	2.740	2.780	428,508	+0.02(+0.72%)
Oct 22, 2024	2.790	2.790	2.740	2.760	236,338	-0.01(-0.36%)
Oct 21, 2024	2.770	2.800	2.730	2.770	281,789	+0.00(+0.00%)
Oct 18, 2024	2.810	2.815	2.770	2.770	386,375	-0.04(-1.42%)
Oct 17, 2024	2.830	2.830	2.770	2.810	559,559	-0.02(-0.71%)
Oct 16, 2024	2.800	2.830	2.760	2.830	331,292	+0.04(+1.43%)
Oct 15, 2024	2.820	2.830	2.730	2.790	931,905	-0.03(-1.06%)
Oct 14, 2024	2.710	2.830	2.710	2.820	292,203	+0.11(+4.06%)
Oct 11, 2024	2.670	2.730	2.670	2.710	240,035	+0.04(+1.50%)
Oct 10, 2024	2.690	2.710	2.655	2.670	242,938	-0.05(-1.84%)
Oct 09, 2024	2.630	2.720	2.620	2.720	633,057	+0.10(+3.82%)
Oct 08, 2024	2.670	2.689	2.600	2.620	818,385	-0.05(-1.87%)
Oct 07, 2024	2.730	2.730	2.670	2.670	577,011	-0.07(-2.55%)
Oct 04, 2024	2.690	2.750	2.670	2.740	381,337	+0.09(+3.40%)
Oct 03, 2024	2.720	2.750	2.650	2.650	365,362	-0.08(-2.93%)
Oct 02, 2024	2.760	2.770	2.720	2.730	252,288	-0.04(-1.44%)
Oct 01, 2024	2.790	2.790	2.740	2.770	240,925	-0.02(-0.72%)
Sep 30, 2024	2.800	2.820	2.760	2.790	201,077	-0.01(-0.36%)
Sep 27, 2024	2.800	2.840	2.790	2.800	271,002	+0.03(+1.08%)
Sep 26, 2024	2.720	2.780	2.700	2.770	299,102	+0.08(+2.97%)
Sep 25, 2024	2.680	2.690	2.665	2.690	178,895	+0.02(+0.75%)
Sep 24, 2024	2.630	2.700	2.630	2.670	531,600	+0.07(+2.69%)
Sep 23, 2024	2.640	2.640	2.590	2.600	276,318	-0.05(-1.89%)
Sep 20, 2024	2.650	2.660	2.620	2.650	475,278	-0.01(-0.38%)
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%)

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 Sausalito

Find A Business

or Browse Listings

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

Historical Prices