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 (%)
Sep 30, 2022 1.209 1.235 1.191 1.209 450,872 +0.04(+3.76%)
Sep 29, 2022 1.279 1.279 1.147 1.165 472,733 -0.16(-11.92%)
Sep 28, 2022 1.226 1.331 1.226 1.323 901,039 +0.09(+7.09%)
Sep 27, 2022 1.279 1.296 1.235 1.235 275,090 -0.03(-2.08%)
Sep 26, 2022 1.288 1.305 1.253 1.261 331,099 -0.04(-2.70%)
Sep 23, 2022 1.384 1.384 1.270 1.296 627,911 -0.12(-8.64%)
Sep 22, 2022 1.437 1.489 1.401 1.419 515,224 -0.02(-1.22%)
Sep 21, 2022 1.489 1.515 1.410 1.437 501,523 -0.10(-6.29%)
Sep 20, 2022 1.550 1.550 1.467 1.533 344,875 -0.03(-1.69%)
Sep 19, 2022 1.463 1.577 1.445 1.559 380,805 +0.05(+3.49%)
Sep 16, 2022 1.515 1.524 1.472 1.507 740,421 -0.02(-1.15%)
Sep 15, 2022 1.603 1.647 1.507 1.524 513,663 -0.10(-5.95%)
Sep 14, 2022 1.620 1.664 1.577 1.620 509,575 +0.03(+1.65%)
Sep 13, 2022 1.612 1.634 1.568 1.594 355,477 -0.05(-3.19%)
Sep 12, 2022 1.620 1.655 1.587 1.647 261,931 +0.06(+3.87%)
Sep 09, 2022 1.638 1.664 1.584 1.585 502,613 -0.03(-1.63%)
Sep 08, 2022 1.673 1.691 1.603 1.612 467,403 -0.04(-2.65%)
Sep 07, 2022 1.603 1.655 1.577 1.655 940,683 +0.03(+1.61%)
Sep 06, 2022 1.577 1.708 1.568 1.629 2,607,686 +0.07(+4.49%)
Sep 02, 2022 1.489 1.568 1.489 1.559 1,180,258 +0.05(+3.49%)
Sep 01, 2022 1.410 1.533 1.384 1.507 728,849 +0.06(+4.24%)
Aug 31, 2022 1.463 1.515 1.428 1.445 351,336 -0.04(-2.94%)
Aug 30, 2022 1.507 1.511 1.428 1.489 470,692 -0.01(-0.58%)
Aug 29, 2022 1.419 1.507 1.388 1.498 913,913 +0.04(+2.39%)
Aug 26, 2022 1.472 1.472 1.401 1.463 235,449 +0.01(+0.60%)
Aug 25, 2022 1.401 1.454 1.375 1.454 305,078 +0.08(+5.73%)
Aug 24, 2022 1.366 1.380 1.331 1.375 315,469 +0.03(+1.95%)
Aug 23, 2022 1.349 1.393 1.323 1.349 430,330 +0.02(+1.32%)
Aug 22, 2022 1.296 1.340 1.270 1.331 363,535 +0.03(+2.01%)
Aug 19, 2022 1.393 1.401 1.294 1.305 341,672 -0.11(-7.45%)
Aug 18, 2022 1.437 1.437 1.366 1.410 325,591 -0.02(-1.23%)
Aug 17, 2022 1.437 1.437 1.336 1.428 296,624 +0.00(+0.00%)
Aug 16, 2022 1.401 1.428 1.375 1.428 337,560 +0.00(+0.00%)
Aug 15, 2022 1.393 1.428 1.393 1.428 230,129 +0.00(+0.00%)
Aug 12, 2022 1.410 1.437 1.375 1.428 338,089 +0.04(+2.52%)
Aug 11, 2022 1.401 1.401 1.366 1.393 211,954 +0.03(+1.92%)
Aug 10, 2022 1.384 1.393 1.349 1.366 165,849 +0.01(+0.64%)
Aug 09, 2022 1.401 1.401 1.331 1.358 652,312 -0.03(-1.90%)
Aug 08, 2022 1.419 1.419 1.331 1.384 283,282 +0.03(+1.93%)
Aug 05, 2022 1.314 1.437 1.306 1.358 1,113,214 +0.04(+3.33%)
Aug 04, 2022 1.261 1.331 1.253 1.314 540,184 +0.05(+4.17%)
Aug 03, 2022 1.244 1.288 1.235 1.261 376,307 +0.03(+2.13%)
Aug 02, 2022 1.244 1.261 1.226 1.235 263,710 -0.03(-2.08%)
Aug 01, 2022 1.191 1.261 1.165 1.261 452,597 +0.08(+6.67%)
Jul 29, 2022 1.270 1.279 1.182 1.182 608,488 -0.10(-7.53%)
Jul 28, 2022 1.270 1.301 1.209 1.279 1,005,105 +0.15(+13.18%)
Jul 27, 2022 1.104 1.139 1.069 1.130 1,059,638 +0.05(+4.88%)
Jul 26, 2022 1.086 1.121 1.051 1.077 1,353,444 +0.01(+0.82%)
Jul 25, 2022 1.042 1.077 1.025 1.069 577,485 +0.04(+3.39%)
Jul 22, 2022 1.051 1.073 1.025 1.034 200,421 -0.01(-0.84%)
Jul 21, 2022 1.042 1.051 0.9985 1.042 312,018 -0.01(-0.83%)
Jul 20, 2022 1.051 1.051 1.025 1.051 312,074 +0.00(+0.00%)
Jul 19, 2022 1.034 1.051 1.025 1.051 181,553 +0.04(+3.45%)
Jul 18, 2022 1.034 1.060 1.003 1.016 291,587 +0.00(+0.00%)
Jul 15, 2022 0.9898 1.051 0.9810 1.016 457,012 +0.03(+2.66%)
Jul 14, 2022 0.9285 1.007 0.9285 0.9898 513,222 -0.01(-0.88%)
Jul 13, 2022 0.9723 0.9985 0.9635 0.9985 209,858 +0.02(+1.79%)
Jul 12, 2022 0.9810 0.9898 0.9635 0.9810 338,864 +0.00(+0.00%)
Jul 11, 2022 0.9810 0.9985 0.9548 0.9810 420,490 +0.01(+0.90%)
Jul 08, 2022 0.9810 0.9898 0.9372 0.9723 646,708 +0.00(+0.00%)
Jul 07, 2022 0.9197 0.9810 0.8934 0.9723 718,343 +0.04(+4.72%)
Jul 06, 2022 0.8847 0.9285 0.8759 0.9285 492,284 +0.02(+1.92%)
Jul 05, 2022 0.9635 0.9985 0.8593 0.9110 1,005,892 -0.06(-6.31%)
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.