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: 7:00 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 (%)
Dec 30, 2022 1.927 1.997 1.927 1.971 491,350 +0.03(+1.35%)
Dec 29, 2022 1.918 1.962 1.901 1.945 432,030 +0.04(+2.30%)
Dec 28, 2022 1.927 1.949 1.892 1.901 487,524 -0.03(-1.36%)
Dec 27, 2022 1.962 1.962 1.910 1.927 228,380 -0.03(-1.35%)
Dec 23, 2022 1.901 1.962 1.874 1.953 586,286 +0.05(+2.76%)
Dec 22, 2022 1.927 1.936 1.813 1.901 566,704 -0.03(-1.36%)
Dec 21, 2022 1.910 1.931 1.888 1.927 973,913 +0.04(+1.85%)
Dec 20, 2022 1.787 1.896 1.787 1.892 467,321 +0.09(+4.85%)
Dec 19, 2022 1.787 1.831 1.769 1.804 481,896 +0.00(+0.00%)
Dec 16, 2022 1.699 1.804 1.699 1.804 4,861,993 +0.05(+3.00%)
Dec 15, 2022 1.769 1.809 1.726 1.752 1,025,677 -0.05(-2.91%)
Dec 14, 2022 1.848 1.874 1.774 1.804 939,559 -0.04(-2.37%)
Dec 13, 2022 1.857 1.910 1.835 1.848 1,408,937 +0.04(+2.43%)
Dec 12, 2022 1.874 1.896 1.796 1.804 1,645,174 -0.11(-5.94%)
Dec 09, 2022 1.822 1.918 1.787 1.918 884,229 +0.12(+6.83%)
Dec 08, 2022 1.822 1.874 1.782 1.796 497,644 -0.03(-1.44%)
Dec 07, 2022 1.901 1.910 1.804 1.822 545,812 -0.07(-3.70%)
Dec 06, 2022 1.796 1.914 1.796 1.892 1,484,303 +0.14(+8.00%)
Dec 05, 2022 1.813 1.813 1.752 1.752 569,208 -0.05(-2.91%)
Dec 02, 2022 1.804 1.866 1.796 1.804 497,690 -0.04(-1.90%)
Dec 01, 2022 1.927 1.927 1.804 1.839 625,588 -0.07(-3.67%)
Nov 30, 2022 1.910 1.945 1.861 1.910 1,222,656 +0.00(+0.00%)
Nov 29, 2022 1.831 1.936 1.831 1.910 1,227,122 +0.05(+2.83%)
Nov 28, 2022 1.839 1.927 1.809 1.857 1,264,723 +0.06(+3.41%)
Nov 25, 2022 1.769 1.838 1.734 1.796 345,973 +0.04(+2.50%)
Nov 23, 2022 1.699 1.782 1.682 1.752 631,032 +0.04(+2.56%)
Nov 22, 2022 1.708 1.743 1.629 1.708 628,341 +0.00(+0.00%)
Nov 21, 2022 1.647 1.708 1.612 1.708 356,940 +0.05(+3.17%)
Nov 18, 2022 1.550 1.717 1.550 1.655 1,052,002 +0.09(+5.59%)
Nov 17, 2022 1.463 1.599 1.463 1.568 220,911 +0.06(+4.07%)
Nov 16, 2022 1.559 1.577 1.507 1.507 277,356 -0.08(-4.97%)
Nov 15, 2022 1.612 1.620 1.568 1.585 373,477 -0.06(-3.72%)
Nov 14, 2022 1.629 1.647 1.585 1.647 895,967 +0.02(+1.08%)
Nov 11, 2022 1.620 1.699 1.599 1.629 441,130 +0.02(+1.09%)
Nov 10, 2022 1.629 1.708 1.594 1.612 343,671 -0.02(-1.08%)
Nov 09, 2022 1.629 1.660 1.612 1.629 269,182 -0.01(-0.53%)
Nov 08, 2022 1.691 1.691 1.594 1.638 455,622 -0.10(-5.56%)
Nov 07, 2022 1.603 1.743 1.587 1.734 814,852 +0.17(+10.61%)
Nov 04, 2022 1.550 1.594 1.524 1.568 263,920 -0.01(-0.56%)
Nov 03, 2022 1.533 1.594 1.489 1.577 553,289 +0.02(+1.12%)
Nov 02, 2022 1.542 1.577 1.511 1.559 462,693 +0.01(+0.57%)
Nov 01, 2022 1.480 1.577 1.472 1.550 310,574 +0.07(+4.73%)
Oct 31, 2022 1.358 1.489 1.358 1.480 532,658 +0.00(+0.00%)
Oct 28, 2022 1.393 1.489 1.384 1.480 357,616 +0.11(+8.33%)
Oct 27, 2022 1.358 1.428 1.358 1.366 253,188 +0.01(+0.64%)
Oct 26, 2022 1.288 1.358 1.288 1.358 550,293 +0.06(+4.73%)
Oct 25, 2022 1.253 1.340 1.253 1.296 649,227 +0.04(+3.50%)
Oct 24, 2022 1.305 1.305 1.253 1.253 307,050 -0.04(-2.72%)
Oct 21, 2022 1.279 1.321 1.270 1.288 547,547 +0.03(+2.08%)
Oct 20, 2022 1.288 1.331 1.253 1.261 528,700 +0.00(+0.00%)
Oct 19, 2022 1.305 1.305 1.261 1.261 116,982 -0.04(-3.36%)
Oct 18, 2022 1.331 1.358 1.235 1.305 1,116,456 +0.03(+2.05%)
Oct 17, 2022 1.305 1.323 1.270 1.279 227,871 +0.01(+0.69%)
Oct 14, 2022 1.288 1.314 1.261 1.270 251,682 +0.00(+0.00%)
Oct 13, 2022 1.244 1.331 1.218 1.270 492,519 +0.00(+0.00%)
Oct 12, 2022 1.305 1.314 1.239 1.270 423,809 -0.04(-3.33%)
Oct 11, 2022 1.226 1.323 1.209 1.314 1,407,786 +0.12(+10.29%)
Oct 10, 2022 1.235 1.235 1.191 1.191 216,938 -0.03(-2.16%)
Oct 07, 2022 1.244 1.296 1.218 1.218 736,984 -0.05(-4.14%)
Oct 06, 2022 1.314 1.318 1.270 1.270 491,293 -0.03(-2.03%)
Oct 05, 2022 1.288 1.340 1.279 1.296 192,917 +0.00(+0.00%)
Oct 04, 2022 1.323 1.340 1.279 1.296 531,745 +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.
 
 
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.