ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.840 +0.020 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 2.830 2.830 2.730 2.740 404,039 -0.06(-2.14%)
Jun 28, 2024 2.800 2.830 2.785 2.800 297,046 +0.01(+0.36%)
Jun 27, 2024 2.790 2.820 2.780 2.790 207,664 -0.01(-0.36%)
Jun 26, 2024 2.740 2.810 2.720 2.800 241,062 +0.06(+2.19%)
Jun 25, 2024 2.810 2.850 2.730 2.740 243,570 -0.07(-2.49%)
Jun 24, 2024 2.880 2.880 2.800 2.810 378,581 -0.04(-1.40%)
Jun 21, 2024 2.850 2.895 2.830 2.850 1,809,741 +0.03(+1.06%)
Jun 20, 2024 2.830 2.850 2.820 2.820 477,267 +0.02(+0.71%)
Jun 18, 2024 2.710 2.810 2.710 2.800 576,427 +0.08(+2.94%)
Jun 17, 2024 2.700 2.730 2.680 2.720 418,900 -0.01(-0.37%)
Jun 14, 2024 2.780 2.790 2.710 2.730 702,310 -0.06(-2.15%)
Jun 13, 2024 2.820 2.835 2.790 2.790 455,845 -0.03(-1.06%)
Jun 12, 2024 2.870 2.870 2.810 2.820 419,441 -0.04(-1.40%)
Jun 11, 2024 2.840 2.860 2.810 2.860 280,742 +0.01(+0.35%)
Jun 10, 2024 2.860 2.900 2.825 2.850 245,182 -0.02(-0.70%)
Jun 07, 2024 2.950 2.975 2.850 2.870 329,572 -0.12(-4.01%)
Jun 06, 2024 2.900 2.990 2.890 2.990 486,015 +0.09(+3.10%)
Jun 05, 2024 2.900 2.970 2.890 2.900 362,198 +0.02(+0.69%)
Jun 04, 2024 2.860 2.920 2.860 2.880 1,213,230 +0.00(+0.00%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.