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 )

2.960 +0.010 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Dec 31, 2019 3.490 3.543 3.446 3.535 1,902,373 +0.04(+1.28%)
Dec 30, 2019 3.461 3.513 3.438 3.490 414,567 +0.01(+0.21%)
Dec 27, 2019 3.528 3.535 3.468 3.483 330,946 -0.07(-1.89%)
Dec 26, 2019 3.565 3.565 3.505 3.550 322,671 +0.00(+0.00%)
Dec 24, 2019 3.505 3.572 3.483 3.550 244,414 +0.05(+1.49%)
Dec 23, 2019 3.490 3.528 3.446 3.498 478,892 -0.01(-0.21%)
Dec 20, 2019 3.483 3.528 3.476 3.505 670,493 +0.03(+0.86%)
Dec 19, 2019 3.520 3.528 3.468 3.476 440,854 -0.04(-1.06%)
Dec 18, 2019 3.483 3.543 3.483 3.513 591,926 -0.01(-0.21%)
Dec 17, 2019 3.528 3.583 3.513 3.520 660,106 +0.01(+0.21%)
Dec 16, 2019 3.476 3.528 3.461 3.513 527,124 +0.04(+1.29%)
Dec 13, 2019 3.461 3.550 3.420 3.468 640,260 +0.02(+0.65%)
Dec 12, 2019 3.409 3.461 3.386 3.446 634,219 +0.03(+0.87%)
Dec 11, 2019 3.379 3.446 3.379 3.416 569,037 +0.04(+1.32%)
Dec 10, 2019 3.289 3.409 3.289 3.371 1,966,835 +0.05(+1.57%)
Dec 09, 2019 3.327 3.394 3.297 3.319 2,499,756 +0.04(+1.36%)
Dec 06, 2019 3.193 3.342 3.185 3.275 2,967,235 +0.06(+1.85%)
Dec 05, 2019 3.059 3.237 3.059 3.215 1,881,733 +0.34(+11.92%)
Dec 04, 2019 2.754 2.895 2.754 2.873 1,083,322 +0.16(+5.75%)
Dec 03, 2019 2.731 2.806 2.716 2.716 646,225 -0.04(-1.62%)
Dec 02, 2019 2.754 2.791 2.716 2.761 810,156 -0.03(-1.07%)
Nov 29, 2019 2.813 2.813 2.707 2.791 466,926 +0.04(+1.63%)
Nov 27, 2019 2.843 2.843 2.709 2.746 859,145 -0.08(-2.89%)
Nov 26, 2019 2.917 2.932 2.802 2.828 1,105,881 -0.13(-4.28%)
Nov 25, 2019 2.977 3.007 2.940 2.955 580,757 -0.02(-0.75%)
Nov 22, 2019 2.902 2.984 2.902 2.977 1,309,141 +0.06(+2.04%)
Nov 21, 2019 2.917 2.962 2.917 2.917 1,062,730 -0.01(-0.51%)
Nov 20, 2019 2.925 2.977 2.880 2.932 594,444 -0.03(-1.01%)
Nov 19, 2019 2.992 3.029 2.917 2.962 552,810 -0.05(-1.73%)
Nov 18, 2019 3.111 3.156 2.969 3.014 549,738 -0.12(-3.80%)
Nov 15, 2019 2.791 3.141 2.791 3.133 1,145,347 +0.41(+15.03%)
Nov 14, 2019 2.761 2.772 2.724 2.724 979,202 -0.04(-1.61%)
Nov 13, 2019 2.798 2.858 2.664 2.769 1,673,028 -0.08(-2.87%)
Nov 12, 2019 2.739 2.880 2.672 2.850 1,087,267 -0.06(-2.05%)
Nov 11, 2019 2.917 3.044 2.888 2.910 646,395 -0.04(-1.51%)
Nov 08, 2019 3.074 3.074 2.917 2.955 554,937 -0.09(-2.93%)
Nov 07, 2019 3.036 3.074 2.967 3.044 562,092 +0.10(+3.28%)
Nov 06, 2019 2.925 3.007 2.843 2.947 854,080 +0.04(+1.28%)
Nov 05, 2019 3.051 3.051 2.876 2.910 1,083,030 -0.16(-5.33%)
Nov 04, 2019 3.141 3.148 3.022 3.074 472,766 -0.07(-2.13%)
Nov 01, 2019 3.089 3.170 3.074 3.141 546,740 +0.05(+1.69%)
Oct 31, 2019 3.163 3.275 3.081 3.089 324,685 -0.07(-2.35%)
Oct 30, 2019 3.141 3.170 3.025 3.163 288,556 -0.01(-0.23%)
Oct 29, 2019 3.208 3.208 3.156 3.170 174,697 -0.05(-1.62%)
Oct 28, 2019 3.170 3.267 3.156 3.223 145,491 +0.05(+1.64%)
Oct 25, 2019 3.200 3.260 3.148 3.170 323,691 -0.05(-1.62%)
Oct 24, 2019 3.156 3.282 3.096 3.223 452,142 +0.10(+3.10%)
Oct 23, 2019 3.267 3.278 3.111 3.126 366,980 -0.14(-4.33%)
Oct 22, 2019 3.312 3.327 3.200 3.267 459,369 -0.05(-1.57%)
Oct 21, 2019 3.528 3.572 3.308 3.319 441,404 -0.36(-9.90%)
Oct 18, 2019 3.669 3.743 3.654 3.684 392,218 -0.01(-0.20%)
Oct 17, 2019 3.587 3.706 3.587 3.691 258,407 +0.09(+2.48%)
Oct 16, 2019 3.557 3.624 3.513 3.602 368,076 +0.06(+1.68%)
Oct 15, 2019 3.483 3.557 3.483 3.543 297,015 +0.07(+1.93%)
Oct 14, 2019 3.356 3.528 3.356 3.476 354,721 +0.08(+2.41%)
Oct 11, 2019 3.364 3.416 3.351 3.394 375,959 +0.04(+1.33%)
Oct 10, 2019 3.297 3.371 3.282 3.349 319,093 +0.05(+1.58%)
Oct 09, 2019 3.289 3.327 3.289 3.297 169,595 +0.00(+0.00%)
Oct 08, 2019 3.349 3.349 3.282 3.297 285,013 -0.07(-1.99%)
Oct 07, 2019 3.319 3.364 3.260 3.364 436,320 +0.06(+1.80%)
Oct 04, 2019 3.289 3.349 3.223 3.304 317,778 +0.04(+1.14%)
Oct 03, 2019 3.215 3.282 3.204 3.267 270,273 +0.05(+1.62%)
Oct 02, 2019 3.223 3.230 3.144 3.215 252,077 -0.02(-0.69%)
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.