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 (%)
May 31, 2022 1.191 1.218 1.165 1.200 2,301,748 +0.02(+1.48%)
May 27, 2022 1.147 1.191 1.121 1.182 627,356 +0.05(+4.65%)
May 26, 2022 1.139 1.165 1.086 1.130 1,118,601 -0.02(-1.53%)
May 25, 2022 1.191 1.191 1.130 1.147 642,831 -0.04(-3.68%)
May 24, 2022 1.200 1.209 1.156 1.191 698,576 -0.01(-0.73%)
May 23, 2022 1.182 1.209 1.169 1.200 405,846 +0.01(+0.74%)
May 20, 2022 1.218 1.226 1.165 1.191 527,298 +0.01(+0.74%)
May 19, 2022 1.174 1.226 1.149 1.182 1,039,974 +0.01(+0.51%)
May 18, 2022 1.168 1.220 1.168 1.177 385,629 -0.02(-1.45%)
May 17, 2022 1.211 1.237 1.185 1.194 303,609 +0.01(+0.73%)
May 16, 2022 1.220 1.261 1.185 1.185 549,767 -0.05(-4.20%)
May 13, 2022 1.142 1.246 1.142 1.237 688,666 +0.10(+8.33%)
May 12, 2022 1.142 1.164 1.129 1.142 622,266 +0.00(+0.00%)
May 11, 2022 1.159 1.168 1.125 1.142 647,649 -0.01(-0.75%)
May 10, 2022 1.133 1.177 1.107 1.151 764,406 +0.02(+1.53%)
May 09, 2022 1.185 1.211 1.133 1.133 565,066 -0.08(-6.43%)
May 06, 2022 1.159 1.211 1.159 1.211 332,769 +0.05(+4.48%)
May 05, 2022 1.194 1.211 1.159 1.159 189,289 -0.06(-4.96%)
May 04, 2022 1.211 1.220 1.177 1.220 442,739 +0.02(+1.44%)
May 03, 2022 1.151 1.207 1.151 1.202 1,008,356 +0.04(+3.73%)
May 02, 2022 1.159 1.194 1.116 1.159 1,224,039 +0.00(+0.00%)
Apr 29, 2022 1.168 1.211 1.159 1.159 590,532 -0.02(-1.47%)
Apr 28, 2022 1.159 1.202 1.159 1.177 784,975 +0.03(+2.26%)
Apr 27, 2022 1.185 1.211 1.142 1.151 636,595 -0.03(-2.21%)
Apr 26, 2022 1.220 1.224 1.177 1.177 428,839 -0.05(-4.23%)
Apr 25, 2022 1.237 1.254 1.220 1.228 612,980 -0.03(-2.07%)
Apr 22, 2022 1.272 1.285 1.254 1.254 537,238 -0.03(-2.03%)
Apr 21, 2022 1.254 1.324 1.254 1.280 430,405 +0.00(+0.00%)
Apr 20, 2022 1.228 1.289 1.228 1.280 431,864 +0.04(+3.50%)
Apr 19, 2022 1.254 1.289 1.228 1.237 866,304 -0.01(-0.69%)
Apr 18, 2022 1.272 1.298 1.237 1.246 955,491 -0.01(-0.69%)
Apr 14, 2022 1.254 1.272 1.237 1.254 553,896 -0.02(-1.36%)
Apr 13, 2022 1.280 1.315 1.254 1.272 511,079 -0.01(-0.68%)
Apr 12, 2022 1.280 1.324 1.272 1.280 406,431 +0.02(+1.37%)
Apr 11, 2022 1.272 1.289 1.254 1.263 331,493 -0.01(-0.68%)
Apr 08, 2022 1.298 1.306 1.272 1.272 408,825 -0.03(-2.65%)
Apr 07, 2022 1.306 1.332 1.280 1.306 406,477 -0.02(-1.31%)
Apr 06, 2022 1.324 1.341 1.301 1.324 694,425 +0.00(+0.00%)
Apr 05, 2022 1.367 1.410 1.324 1.324 625,615 -0.05(-3.77%)
Apr 04, 2022 1.376 1.384 1.367 1.376 764,017 +0.00(+0.00%)
Apr 01, 2022 1.376 1.384 1.350 1.376 1,411,914 +0.01(+0.63%)
Mar 31, 2022 1.367 1.410 1.306 1.367 1,813,173 +0.00(+0.00%)
Mar 30, 2022 1.419 1.419 1.358 1.367 970,545 -0.07(-4.82%)
Mar 29, 2022 1.453 1.497 1.401 1.436 1,352,354 -0.02(-1.19%)
Mar 28, 2022 1.514 1.514 1.453 1.453 960,209 -0.07(-4.55%)
Mar 25, 2022 1.462 1.523 1.453 1.523 679,778 +0.08(+5.39%)
Mar 24, 2022 1.462 1.488 1.445 1.445 380,929 -0.01(-0.60%)
Mar 23, 2022 1.453 1.471 1.427 1.453 630,340 -0.03(-1.75%)
Mar 22, 2022 1.549 1.574 1.471 1.479 1,017,408 +0.01(+0.59%)
Mar 21, 2022 1.471 1.510 1.427 1.471 1,089,914 +0.02(+1.19%)
Mar 18, 2022 1.488 1.531 1.453 1.453 1,479,427 +0.01(+0.60%)
Mar 17, 2022 1.436 1.501 1.427 1.445 1,341,606 +0.06(+4.38%)
Mar 16, 2022 1.341 1.419 1.337 1.384 1,330,979 +0.07(+5.26%)
Mar 15, 2022 1.332 1.354 1.298 1.315 2,205,515 +0.04(+3.40%)
Mar 14, 2022 1.237 1.315 1.194 1.272 1,996,376 +0.03(+2.08%)
Mar 11, 2022 1.246 1.272 1.228 1.246 753,301 +0.01(+0.70%)
Mar 10, 2022 1.272 1.298 1.228 1.237 613,926 -0.01(-0.69%)
Mar 09, 2022 1.220 1.272 1.198 1.246 1,330,333 +0.04(+3.60%)
Mar 08, 2022 1.228 1.254 1.185 1.202 1,207,960 +0.00(+0.00%)
Mar 07, 2022 1.263 1.263 1.177 1.202 2,343,888 -0.08(-6.08%)
Mar 04, 2022 1.280 1.289 1.228 1.280 1,501,918 -0.02(-1.33%)
Mar 03, 2022 1.332 1.341 1.289 1.298 1,429,591 -0.04(-3.23%)
Mar 02, 2022 1.393 1.401 1.324 1.341 2,549,037 -0.06(-4.32%)
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.