Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

3.130 -0.030 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2016 3.079 3.079 3.027 3.053 569,055 +0.00(+0.00%)
Nov 29, 2016 2.989 3.073 2.989 3.053 354,250 +0.08(+2.61%)
Nov 28, 2016 2.989 3.040 2.969 2.976 231,094 -0.03(-1.08%)
Nov 25, 2016 3.027 3.047 2.976 3.008 58,882 -0.04(-1.28%)
Nov 23, 2016 3.047 3.047 3.047 0 +0.14(+4.68%)
Nov 22, 2016 2.904 2.950 2.898 2.911 723,880 +0.01(+0.22%)
Nov 21, 2016 2.995 2.995 2.878 2.904 290,263 -0.05(-1.75%)
Nov 18, 2016 2.872 2.979 2.872 2.956 302,499 +0.08(+2.70%)
Nov 17, 2016 2.950 2.988 2.872 2.878 521,491 -0.08(-2.63%)
Nov 16, 2016 2.943 3.002 2.911 2.956 765,046 +0.02(+0.66%)
Nov 15, 2016 2.950 3.060 2.937 2.937 629,944 -0.01(-0.44%)
Nov 14, 2016 3.105 3.170 2.937 2.950 247,250 -0.16(-5.21%)
Nov 11, 2016 3.202 3.215 3.040 3.112 356,499 -0.12(-3.61%)
Nov 10, 2016 3.365 3.365 3.190 3.228 1,011,635 -0.12(-3.67%)
Nov 09, 2016 3.345 3.390 3.300 3.352 264,368 -0.01(-0.39%)
Nov 08, 2016 3.306 3.384 3.306 3.365 283,143 +0.03(+0.97%)
Nov 07, 2016 3.332 3.365 3.293 3.332 116,393 +0.01(+0.39%)
Nov 04, 2016 3.345 3.377 3.287 3.319 220,478 -0.02(-0.58%)
Nov 03, 2016 3.358 3.371 3.274 3.339 417,208 -0.01(-0.39%)
Nov 02, 2016 3.254 3.371 3.215 3.352 165,840 +0.08(+2.58%)
Nov 01, 2016 3.222 3.274 3.196 3.267 136,204 +0.05(+1.41%)
Oct 31, 2016 3.196 3.261 3.170 3.222 322,365 +0.01(+0.20%)
Oct 28, 2016 3.151 3.235 3.131 3.215 1,545,191 +0.04(+1.22%)
Oct 27, 2016 3.189 3.196 3.138 3.177 324,560 -0.03(-0.81%)
Oct 26, 2016 3.228 3.254 3.170 3.202 1,278,328 -0.03(-1.00%)
Oct 25, 2016 3.254 3.293 3.189 3.235 499,775 -0.03(-0.99%)
Oct 24, 2016 3.300 3.300 3.209 3.267 429,237 -0.03(-0.79%)
Oct 21, 2016 3.248 3.335 3.202 3.293 808,997 +0.05(+1.40%)
Oct 20, 2016 3.319 3.374 3.228 3.248 535,416 -0.07(-2.15%)
Oct 19, 2016 3.326 3.403 3.280 3.319 398,327 -0.01(-0.39%)
Oct 18, 2016 3.326 3.358 3.261 3.332 430,323 +0.05(+1.38%)
Oct 17, 2016 3.261 3.347 3.209 3.287 416,107 +0.00(+0.00%)
Oct 14, 2016 3.222 3.306 3.189 3.287 1,070,956 +0.07(+2.22%)
Oct 13, 2016 3.209 3.261 3.196 3.215 693,046 -0.01(-0.20%)
Oct 12, 2016 3.164 3.261 3.151 3.222 268,926 +0.07(+2.26%)
Oct 11, 2016 3.112 3.228 3.112 3.151 348,632 +0.01(+0.21%)
Oct 10, 2016 3.183 3.189 3.131 3.144 167,173 -0.03(-1.02%)
Oct 07, 2016 3.131 3.222 3.099 3.177 738,394 +0.03(+0.82%)
Oct 06, 2016 3.157 3.170 3.112 3.151 568,803 +0.00(+0.00%)
Oct 05, 2016 3.138 3.202 3.125 3.151 391,419 +0.06(+1.89%)
Oct 04, 2016 3.099 3.183 3.060 3.092 486,412 -0.01(-0.42%)
Oct 03, 2016 3.073 3.131 2.995 3.105 557,195 +0.03(+0.84%)
Sep 30, 2016 3.047 3.092 2.930 3.079 2,086,503 +0.03(+0.85%)
Sep 29, 2016 3.151 3.227 3.021 3.053 647,437 -0.12(-3.88%)
Sep 28, 2016 3.183 3.216 3.164 3.177 388,631 +0.01(+0.41%)
Sep 27, 2016 3.241 3.241 3.151 3.164 282,968 -0.07(-2.20%)
Sep 26, 2016 3.352 3.384 3.209 3.235 541,645 -0.12(-3.67%)
Sep 23, 2016 3.384 3.429 3.339 3.358 488,052 -0.04(-1.15%)
Sep 22, 2016 3.397 3.417 3.352 3.397 229,415 -0.01(-0.19%)
Sep 21, 2016 3.306 3.410 3.274 3.403 348,228 +0.08(+2.54%)
Sep 20, 2016 3.215 3.352 3.209 3.319 437,795 +0.09(+2.81%)
Sep 19, 2016 3.267 3.306 3.164 3.228 523,871 -0.05(-1.39%)
Sep 16, 2016 3.280 3.332 3.215 3.274 446,475 -0.01(-0.39%)
Sep 15, 2016 3.319 3.384 3.248 3.287 661,653 -0.02(-0.59%)
Sep 14, 2016 3.371 3.371 3.306 3.306 305,007 -0.05(-1.54%)
Sep 13, 2016 3.390 3.403 3.335 3.358 508,774 -0.08(-2.45%)
Sep 12, 2016 3.410 3.455 3.339 3.442 251,139 +0.04(+1.14%)
Sep 09, 2016 3.449 3.481 3.384 3.403 545,544 -0.05(-1.50%)
Sep 08, 2016 3.475 3.494 3.416 3.455 324,583 -0.01(-0.19%)
Sep 07, 2016 3.514 3.514 3.413 3.462 208,501 -0.03(-0.74%)
Sep 06, 2016 3.507 3.514 3.449 3.488 248,369 -0.03(-0.74%)
Sep 02, 2016 3.507 3.514 3.514 3.514 317,767 +0.05(+1.31%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.