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 )

2.990 +0.030 (+1.01%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 8, 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 (%)
Mar 31, 2021 3.229 3.230 3.117 3.133 406,196 -0.07(-2.24%)
Mar 30, 2021 3.181 3.209 3.093 3.205 1,368,259 +0.06(+2.04%)
Mar 29, 2021 3.085 3.165 3.049 3.141 725,126 +0.06(+1.81%)
Mar 26, 2021 3.085 3.093 3.029 3.085 612,732 +0.00(+0.00%)
Mar 25, 2021 3.117 3.117 3.053 3.085 508,425 -0.02(-0.77%)
Mar 24, 2021 3.117 3.133 3.085 3.109 480,794 +0.02(+0.78%)
Mar 23, 2021 3.109 3.125 3.073 3.085 489,336 -0.04(-1.28%)
Mar 22, 2021 3.133 3.165 3.101 3.125 262,928 +0.01(+0.26%)
Mar 19, 2021 3.197 3.213 3.117 3.117 797,540 -0.06(-2.01%)
Mar 18, 2021 3.197 3.221 3.157 3.181 530,467 -0.04(-1.24%)
Mar 17, 2021 3.197 3.245 3.141 3.221 449,958 +0.02(+0.50%)
Mar 16, 2021 3.181 3.214 3.149 3.205 477,058 +0.02(+0.75%)
Mar 15, 2021 3.117 3.181 3.101 3.181 722,567 +0.03(+1.02%)
Mar 12, 2021 3.157 3.189 3.046 3.149 787,280 +0.00(+0.00%)
Mar 11, 2021 3.149 3.197 3.101 3.149 872,746 +0.06(+1.81%)
Mar 10, 2021 3.069 3.101 3.037 3.093 407,017 +0.05(+1.57%)
Mar 09, 2021 3.005 3.061 2.949 3.045 912,491 +0.07(+2.42%)
Mar 08, 2021 2.989 3.037 2.925 2.973 597,092 -0.05(-1.59%)
Mar 05, 2021 3.061 3.085 2.957 3.021 412,659 +0.02(+0.53%)
Mar 04, 2021 3.037 3.077 2.989 3.005 649,223 -0.06(-2.08%)
Mar 03, 2021 2.997 3.069 2.973 3.069 435,107 +0.03(+1.05%)
Mar 02, 2021 2.949 3.037 2.949 3.037 407,434 +0.10(+3.54%)
Mar 01, 2021 3.109 3.173 2.917 2.933 1,321,598 +0.06(+1.94%)
Feb 26, 2021 3.053 3.079 2.877 2.877 631,000 -0.14(-4.76%)
Feb 25, 2021 3.101 3.101 3.013 3.021 422,637 -0.10(-3.08%)
Feb 24, 2021 3.117 3.117 3.061 3.117 509,418 +0.02(+0.78%)
Feb 23, 2021 3.093 3.093 3.037 3.093 366,239 +0.01(+0.26%)
Feb 22, 2021 3.165 3.173 3.085 3.085 355,935 -0.12(-3.74%)
Feb 19, 2021 3.157 3.229 3.141 3.205 279,652 +0.09(+2.82%)
Feb 18, 2021 3.173 3.181 3.117 3.117 369,530 -0.07(-2.26%)
Feb 17, 2021 3.213 3.213 3.117 3.189 610,537 -0.04(-1.24%)
Feb 16, 2021 3.229 3.269 3.149 3.229 1,349,933 +0.04(+1.25%)
Feb 12, 2021 3.141 3.197 3.109 3.189 484,480 +0.06(+1.79%)
Feb 11, 2021 3.181 3.205 3.125 3.133 332,318 -0.05(-1.51%)
Feb 10, 2021 3.157 3.237 3.133 3.181 650,638 +0.06(+1.79%)
Feb 09, 2021 3.069 3.141 3.061 3.125 699,721 +0.05(+1.56%)
Feb 08, 2021 3.093 3.101 3.045 3.077 1,054,431 -0.01(-0.26%)
Feb 05, 2021 3.093 3.109 3.053 3.085 363,985 +0.03(+1.05%)
Feb 04, 2021 3.045 3.069 2.997 3.053 456,652 +0.01(+0.26%)
Feb 03, 2021 3.037 3.101 3.029 3.045 1,342,638 +0.01(+0.26%)
Feb 02, 2021 3.037 3.069 3.021 3.037 512,386 +0.03(+1.06%)
Feb 01, 2021 2.997 3.025 2.957 3.005 462,394 +0.06(+2.17%)
Jan 29, 2021 2.989 2.997 2.909 2.941 562,933 -0.07(-2.39%)
Jan 28, 2021 2.981 3.061 2.957 3.013 402,853 +0.09(+3.01%)
Jan 27, 2021 3.061 3.077 2.925 2.925 254,516 -0.12(-3.94%)
Jan 26, 2021 3.109 3.125 3.037 3.045 286,211 -0.04(-1.30%)
Jan 25, 2021 3.205 3.205 3.061 3.085 536,738 -0.12(-3.74%)
Jan 22, 2021 3.325 3.357 3.141 3.205 379,376 -0.11(-3.37%)
Jan 21, 2021 3.373 3.413 3.317 3.317 456,276 -0.04(-1.19%)
Jan 20, 2021 3.341 3.381 3.317 3.357 252,997 +0.06(+1.94%)
Jan 19, 2021 3.349 3.373 3.285 3.293 370,985 +0.00(+0.00%)
Jan 15, 2021 3.341 3.389 3.257 3.293 517,638 -0.09(-2.60%)
Jan 14, 2021 3.397 3.397 3.341 3.381 378,421 +0.02(+0.47%)
Jan 13, 2021 3.429 3.437 3.293 3.365 529,876 -0.06(-1.86%)
Jan 12, 2021 3.501 3.501 3.421 3.429 713,959 -0.06(-1.83%)
Jan 11, 2021 3.517 3.532 3.429 3.493 627,154 -0.03(-0.91%)
Jan 08, 2021 3.517 3.592 3.477 3.525 600,095 +0.03(+0.92%)
Jan 07, 2021 3.453 3.513 3.389 3.493 846,205 +0.10(+3.07%)
Jan 06, 2021 3.293 3.437 3.221 3.389 388,884 +0.14(+4.43%)
Jan 05, 2021 3.205 3.333 3.205 3.245 522,855 +0.04(+1.25%)
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.