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 )

3.035 +0.005 (+0.17%)
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 23, 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 (%)
Nov 30, 2023 3.214 3.214 3.154 3.214 1,249,300 +0.00(+0.00%)
Nov 29, 2023 3.233 3.233 3.147 3.214 778,341 +0.00(+0.00%)
Nov 28, 2023 3.224 3.233 3.194 3.214 553,636 -0.02(-0.61%)
Nov 27, 2023 3.194 3.248 3.164 3.233 738,093 +0.05(+1.55%)
Nov 24, 2023 3.194 3.194 3.174 3.184 271,840 +0.02(+0.62%)
Nov 22, 2023 3.184 3.194 3.125 3.164 434,222 -0.01(-0.31%)
Nov 21, 2023 3.214 3.233 3.154 3.174 623,140 -0.03(-0.93%)
Nov 20, 2023 3.164 3.214 3.144 3.204 862,138 +0.07(+2.21%)
Nov 17, 2023 3.105 3.154 3.095 3.135 419,844 +0.06(+1.93%)
Nov 16, 2023 3.125 3.154 3.046 3.075 777,669 -0.05(-1.58%)
Nov 15, 2023 3.115 3.144 3.105 3.125 350,428 +0.04(+1.28%)
Nov 14, 2023 3.006 3.095 3.006 3.085 746,394 +0.12(+4.00%)
Nov 13, 2023 2.996 2.996 2.907 2.966 539,069 -0.01(-0.33%)
Nov 10, 2023 2.966 3.006 2.937 2.976 512,440 +0.04(+1.35%)
Nov 09, 2023 2.986 3.016 2.927 2.937 388,138 -0.03(-1.00%)
Nov 08, 2023 3.026 3.028 2.957 2.966 705,144 -0.08(-2.60%)
Nov 07, 2023 3.055 3.065 3.026 3.046 720,186 -0.01(-0.32%)
Nov 06, 2023 3.095 3.095 3.046 3.055 855,394 +0.00(+0.00%)
Nov 03, 2023 3.065 3.085 3.046 3.055 480,442 +0.04(+1.31%)
Nov 02, 2023 2.996 3.036 2.986 3.016 602,598 +0.03(+0.99%)
Nov 01, 2023 2.887 2.986 2.882 2.986 389,913 +0.11(+3.78%)
Oct 31, 2023 2.877 2.937 2.848 2.877 618,636 +0.02(+0.69%)
Oct 30, 2023 2.868 2.887 2.818 2.858 813,039 +0.01(+0.35%)
Oct 27, 2023 2.858 2.887 2.823 2.848 420,930 +0.02(+0.70%)
Oct 26, 2023 2.828 2.873 2.808 2.828 1,327,446 -0.01(-0.35%)
Oct 25, 2023 2.848 2.976 2.828 2.838 1,153,194 +0.00(+0.00%)
Oct 24, 2023 2.788 2.907 2.788 2.838 2,280,705 +0.10(+3.61%)
Oct 23, 2023 2.749 2.798 2.695 2.739 686,815 +0.00(+0.00%)
Oct 20, 2023 2.808 2.808 2.734 2.739 548,928 -0.05(-1.77%)
Oct 19, 2023 2.828 2.848 2.779 2.788 1,237,248 -0.02(-0.70%)
Oct 18, 2023 2.838 2.838 2.784 2.808 1,831,318 -0.04(-1.39%)
Oct 17, 2023 2.769 2.858 2.769 2.848 1,206,213 +0.06(+2.13%)
Oct 16, 2023 2.877 2.894 2.779 2.788 1,385,922 -0.06(-2.08%)
Oct 13, 2023 2.858 2.877 2.833 2.848 609,352 +0.00(+0.00%)
Oct 12, 2023 2.917 2.917 2.811 2.848 676,137 -0.04(-1.37%)
Oct 11, 2023 2.868 2.922 2.858 2.887 850,297 +0.02(+0.69%)
Oct 10, 2023 2.917 2.917 2.848 2.868 940,072 -0.08(-2.68%)
Oct 09, 2023 2.798 2.957 2.798 2.947 887,335 +0.15(+5.30%)
Oct 06, 2023 2.739 2.808 2.680 2.798 629,145 +0.03(+1.07%)
Oct 05, 2023 2.848 2.848 2.759 2.769 543,720 -0.06(-2.10%)
Oct 04, 2023 2.818 2.848 2.739 2.828 920,771 +0.01(+0.35%)
Oct 03, 2023 2.917 2.917 2.808 2.818 865,741 -0.07(-2.40%)
Oct 02, 2023 2.907 2.927 2.808 2.887 1,655,648 -0.04(-1.35%)
Sep 29, 2023 2.937 2.976 2.917 2.927 729,228 +0.04(+1.37%)
Sep 28, 2023 2.937 2.937 2.882 2.887 773,257 -0.03(-1.02%)
Sep 27, 2023 2.966 3.006 2.877 2.917 911,583 -0.04(-1.34%)
Sep 26, 2023 3.006 3.026 2.957 2.957 811,654 -0.09(-2.92%)
Sep 25, 2023 3.036 3.065 3.006 3.046 799,098 +0.00(+0.00%)
Sep 22, 2023 3.046 3.060 2.996 3.046 718,845 +0.02(+0.65%)
Sep 21, 2023 3.085 3.095 3.021 3.026 442,174 -0.10(-3.16%)
Sep 20, 2023 3.214 3.214 3.105 3.125 493,543 -0.07(-2.17%)
Sep 19, 2023 3.224 3.224 3.164 3.194 639,940 -0.02(-0.62%)
Sep 18, 2023 3.263 3.263 3.164 3.214 647,479 -0.05(-1.52%)
Sep 15, 2023 3.154 3.268 3.140 3.263 3,000,050 +0.15(+4.76%)
Sep 14, 2023 3.105 3.135 3.095 3.115 818,613 +0.03(+0.96%)
Sep 13, 2023 3.055 3.125 3.026 3.085 663,779 +0.05(+1.63%)
Sep 12, 2023 2.966 3.055 2.942 3.036 1,014,748 +0.07(+2.33%)
Sep 11, 2023 2.927 3.006 2.907 2.966 1,321,485 +0.07(+2.39%)
Sep 08, 2023 3.016 3.016 2.887 2.897 1,600,502 -0.13(-4.25%)
Sep 07, 2023 3.105 3.105 3.026 3.026 859,479 -0.07(-2.24%)
Sep 06, 2023 3.085 3.135 3.055 3.095 914,633 +0.01(+0.32%)
Sep 05, 2023 3.233 3.243 3.085 3.085 886,033 -0.16(-4.88%)
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.