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 )

2.920 -0.020 (-0.68%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 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, 2022 1.916 1.951 1.868 1.916 1,218,454 +0.00(+0.00%)
Nov 29, 2022 1.837 1.942 1.837 1.916 1,222,904 +0.05(+2.83%)
Nov 28, 2022 1.846 1.934 1.815 1.863 1,260,376 +0.06(+3.41%)
Nov 25, 2022 1.775 1.845 1.740 1.802 344,784 +0.04(+2.50%)
Nov 23, 2022 1.705 1.789 1.688 1.758 628,863 +0.04(+2.56%)
Nov 22, 2022 1.714 1.749 1.635 1.714 626,182 +0.00(+0.00%)
Nov 21, 2022 1.652 1.714 1.617 1.714 355,713 +0.05(+3.17%)
Nov 18, 2022 1.556 1.723 1.556 1.661 1,048,386 +0.09(+5.59%)
Nov 17, 2022 1.468 1.604 1.468 1.573 220,152 +0.06(+4.07%)
Nov 16, 2022 1.565 1.582 1.512 1.512 276,403 -0.08(-4.97%)
Nov 15, 2022 1.617 1.626 1.573 1.591 372,193 -0.06(-3.72%)
Nov 14, 2022 1.635 1.652 1.591 1.652 892,888 +0.02(+1.08%)
Nov 11, 2022 1.626 1.705 1.604 1.635 439,614 +0.02(+1.09%)
Nov 10, 2022 1.635 1.714 1.600 1.617 342,490 -0.02(-1.08%)
Nov 09, 2022 1.635 1.666 1.617 1.635 268,256 -0.01(-0.53%)
Nov 08, 2022 1.696 1.696 1.600 1.644 454,056 -0.10(-5.56%)
Nov 07, 2022 1.608 1.749 1.592 1.740 812,051 +0.17(+10.61%)
Nov 04, 2022 1.556 1.600 1.529 1.573 263,013 -0.01(-0.56%)
Nov 03, 2022 1.538 1.600 1.494 1.582 551,387 +0.02(+1.12%)
Nov 02, 2022 1.547 1.582 1.516 1.565 461,102 +0.01(+0.56%)
Nov 01, 2022 1.485 1.582 1.477 1.556 309,506 +0.07(+4.73%)
Oct 31, 2022 1.362 1.494 1.362 1.485 530,827 +0.00(+0.00%)
Oct 28, 2022 1.398 1.494 1.389 1.485 356,386 +0.11(+8.33%)
Oct 27, 2022 1.362 1.433 1.362 1.371 252,318 +0.01(+0.65%)
Oct 26, 2022 1.292 1.362 1.292 1.362 548,402 +0.06(+4.73%)
Oct 25, 2022 1.257 1.345 1.257 1.301 646,995 +0.04(+3.50%)
Oct 24, 2022 1.310 1.310 1.257 1.257 305,995 -0.04(-2.72%)
Oct 21, 2022 1.283 1.326 1.274 1.292 545,665 +0.03(+2.08%)
Oct 20, 2022 1.292 1.336 1.257 1.266 526,883 +0.00(+0.00%)
Oct 19, 2022 1.310 1.310 1.266 1.266 116,580 -0.04(-3.36%)
Oct 18, 2022 1.336 1.362 1.239 1.310 1,112,618 +0.03(+2.05%)
Oct 17, 2022 1.310 1.328 1.274 1.283 227,088 +0.01(+0.69%)
Oct 14, 2022 1.292 1.318 1.266 1.274 250,817 +0.00(+0.00%)
Oct 13, 2022 1.248 1.336 1.222 1.274 490,827 +0.00(+0.00%)
Oct 12, 2022 1.310 1.318 1.244 1.274 422,352 -0.04(-3.33%)
Oct 11, 2022 1.231 1.327 1.213 1.318 1,402,947 +0.12(+10.29%)
Oct 10, 2022 1.239 1.239 1.195 1.195 216,193 -0.03(-2.16%)
Oct 07, 2022 1.248 1.301 1.222 1.222 734,451 -0.05(-4.14%)
Oct 06, 2022 1.318 1.323 1.274 1.274 489,605 -0.03(-2.03%)
Oct 05, 2022 1.292 1.345 1.283 1.301 192,254 +0.00(+0.00%)
Oct 04, 2022 1.327 1.345 1.283 1.301 529,917 +0.00(+0.00%)
Oct 03, 2022 1.248 1.301 1.160 1.301 639,659 +0.09(+7.25%)
Sep 30, 2022 1.213 1.239 1.195 1.213 449,322 +0.04(+3.76%)
Sep 29, 2022 1.283 1.283 1.151 1.169 471,109 -0.16(-11.92%)
Sep 28, 2022 1.231 1.336 1.231 1.327 897,942 +0.09(+7.09%)
Sep 27, 2022 1.283 1.301 1.239 1.239 274,144 -0.03(-2.08%)
Sep 26, 2022 1.292 1.310 1.257 1.266 329,961 -0.04(-2.70%)
Sep 23, 2022 1.389 1.389 1.274 1.301 625,753 -0.12(-8.64%)
Sep 22, 2022 1.441 1.494 1.406 1.424 513,453 -0.02(-1.22%)
Sep 21, 2022 1.494 1.521 1.415 1.441 499,799 -0.10(-6.29%)
Sep 20, 2022 1.556 1.556 1.472 1.538 343,689 -0.03(-1.68%)
Sep 19, 2022 1.468 1.582 1.450 1.565 379,496 +0.05(+3.49%)
Sep 16, 2022 1.521 1.529 1.477 1.512 737,876 -0.02(-1.15%)
Sep 15, 2022 1.608 1.652 1.512 1.529 511,897 -0.10(-5.95%)
Sep 14, 2022 1.626 1.670 1.582 1.626 507,823 +0.03(+1.65%)
Sep 13, 2022 1.617 1.639 1.573 1.600 354,255 -0.05(-3.19%)
Sep 12, 2022 1.626 1.661 1.593 1.652 261,031 +0.06(+3.87%)
Sep 09, 2022 1.644 1.670 1.589 1.591 500,885 -0.03(-1.63%)
Sep 08, 2022 1.679 1.696 1.608 1.617 465,797 -0.04(-2.65%)
Sep 07, 2022 1.608 1.661 1.582 1.661 937,449 +0.03(+1.61%)
Sep 06, 2022 1.582 1.714 1.573 1.635 2,598,723 +0.07(+4.49%)
Sep 02, 2022 1.494 1.573 1.494 1.565 1,176,202 +0.05(+3.49%)
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.