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 )

3.155 -0.005 (-0.16%)
Streaming Delayed Price Updated: 3:26 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 (%)
Feb 28, 2017 3.303 3.349 3.258 3.303 218,959 +0.00(+0.00%)
Feb 27, 2017 3.271 3.336 3.258 3.303 164,455 +0.02(+0.60%)
Feb 24, 2017 3.264 3.284 3.192 3.284 311,409 +0.01(+0.40%)
Feb 23, 2017 3.290 3.330 3.238 3.271 1,249,230 +0.00(+0.00%)
Feb 22, 2017 3.356 3.356 3.225 3.271 443,576 -0.10(-3.10%)
Feb 21, 2017 3.277 3.382 3.258 3.375 272,869 +0.06(+1.78%)
Feb 17, 2017 3.316 3.316 3.316 0 -0.03(-0.78%)
Feb 16, 2017 3.310 3.401 3.284 3.343 446,586 -0.01(-0.39%)
Feb 15, 2017 3.375 3.434 3.356 3.356 599,652 -0.14(-4.11%)
Feb 14, 2017 3.277 3.506 3.277 3.500 338,887 +0.21(+6.36%)
Feb 13, 2017 3.205 3.310 3.205 3.290 499,464 +0.07(+2.24%)
Feb 10, 2017 3.205 3.231 3.166 3.218 327,018 +0.03(+0.82%)
Feb 09, 2017 3.218 3.244 3.179 3.192 134,574 -0.02(-0.61%)
Feb 08, 2017 3.133 3.238 3.120 3.212 168,929 +0.07(+2.08%)
Feb 07, 2017 3.159 3.166 3.087 3.146 282,143 +0.00(+0.00%)
Feb 06, 2017 3.205 3.205 3.087 3.146 112,933 -0.05(-1.43%)
Feb 03, 2017 3.107 3.231 3.087 3.192 433,886 +0.11(+3.61%)
Feb 02, 2017 3.042 3.114 3.016 3.081 488,856 +0.03(+0.86%)
Feb 01, 2017 3.153 3.153 3.042 3.055 264,244 -0.10(-3.11%)
Jan 31, 2017 3.186 3.212 3.140 3.153 117,308 -0.02(-0.62%)
Jan 30, 2017 3.284 3.284 3.114 3.173 515,080 -0.10(-3.00%)
Jan 27, 2017 3.356 3.356 3.258 3.271 140,577 -0.08(-2.34%)
Jan 26, 2017 3.447 3.460 3.316 3.349 927,231 -0.05(-1.35%)
Jan 25, 2017 3.264 3.418 3.258 3.395 505,762 +0.12(+3.59%)
Jan 24, 2017 3.284 3.303 3.251 3.277 450,400 +0.01(+0.20%)
Jan 23, 2017 3.316 3.336 3.258 3.271 426,698 -0.07(-1.96%)
Jan 20, 2017 3.316 3.349 3.251 3.336 212,132 +0.01(+0.39%)
Jan 19, 2017 3.127 3.343 3.127 3.323 3,012,270 +0.19(+6.05%)
Jan 18, 2017 3.035 3.179 3.035 3.133 144,797 +0.07(+2.32%)
Jan 17, 2017 3.114 3.127 3.036 3.062 230,030 -0.03(-1.04%)
Jan 13, 2017 3.095 3.095 3.095 0 +0.01(+0.21%)
Jan 12, 2017 3.036 3.127 3.036 3.088 439,195 +0.03(+1.06%)
Jan 11, 2017 2.959 3.069 2.959 3.056 464,189 +0.12(+4.19%)
Jan 10, 2017 2.952 3.011 2.907 2.933 284,814 -0.05(-1.52%)
Jan 09, 2017 2.952 3.023 2.946 2.978 179,064 +0.02(+0.65%)
Jan 06, 2017 3.011 3.043 2.959 2.959 189,760 -0.04(-1.29%)
Jan 05, 2017 2.939 3.062 2.939 2.998 370,399 +0.08(+2.88%)
Jan 04, 2017 2.991 3.017 2.907 2.914 164,829 -0.07(-2.38%)
Jan 03, 2017 2.933 3.011 2.933 2.985 381,639 +0.05(+1.54%)
Dec 30, 2016 2.939 2.939 2.939 0 -0.01(-0.44%)
Dec 29, 2016 2.946 3.030 2.927 2.952 564,474 +0.01(+0.22%)
Dec 28, 2016 2.862 2.978 2.862 2.946 566,748 +0.11(+3.87%)
Dec 27, 2016 2.856 2.868 2.746 2.836 291,156 -0.01(-0.23%)
Dec 23, 2016 2.843 2.843 2.843 0 -0.14(-4.76%)
Dec 22, 2016 2.939 3.023 2.939 2.985 897,024 +0.06(+1.99%)
Dec 21, 2016 2.946 2.975 2.920 2.927 222,640 -0.04(-1.31%)
Dec 20, 2016 3.004 3.004 2.914 2.965 270,306 -0.06(-1.92%)
Dec 19, 2016 2.959 3.030 2.920 3.023 233,536 +0.05(+1.52%)
Dec 16, 2016 3.011 3.036 2.952 2.978 250,908 -0.03(-1.07%)
Dec 15, 2016 2.978 3.036 2.952 3.011 357,944 +0.01(+0.43%)
Dec 14, 2016 3.088 3.098 2.985 2.998 200,606 -0.12(-3.93%)
Dec 13, 2016 3.101 3.133 3.056 3.120 425,749 +0.02(+0.62%)
Dec 12, 2016 3.069 3.107 3.030 3.101 425,074 +0.02(+0.63%)
Dec 09, 2016 3.036 3.114 3.023 3.082 575,350 +0.01(+0.42%)
Dec 08, 2016 3.023 3.075 3.017 3.069 368,562 +0.03(+0.85%)
Dec 07, 2016 3.036 3.140 3.023 3.043 1,195,458 +0.02(+0.64%)
Dec 06, 2016 3.036 3.082 3.011 3.023 436,259 -0.04(-1.27%)
Dec 05, 2016 3.159 3.159 3.036 3.062 161,479 -0.12(-3.66%)
Dec 02, 2016 3.049 3.217 3.030 3.179 437,602 +0.11(+3.58%)
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.