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 )

3.170 +0.020 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 3.021 3.022 2.916 2.931 434,154 -0.07(-2.24%)
Mar 30, 2021 2.976 3.002 2.894 2.998 1,462,435 +0.06(+2.04%)
Mar 29, 2021 2.886 2.961 2.853 2.939 775,036 +0.05(+1.81%)
Mar 26, 2021 2.886 2.894 2.834 2.886 654,906 +0.00(+0.00%)
Mar 25, 2021 2.916 2.916 2.856 2.886 543,419 -0.02(-0.77%)
Mar 24, 2021 2.916 2.931 2.886 2.909 513,886 +0.02(+0.78%)
Mar 23, 2021 2.909 2.924 2.875 2.886 523,017 -0.04(-1.28%)
Mar 22, 2021 2.931 2.961 2.901 2.924 281,025 +0.01(+0.26%)
Mar 19, 2021 2.991 3.006 2.916 2.916 852,434 -0.06(-2.01%)
Mar 18, 2021 2.991 3.013 2.954 2.976 566,978 -0.04(-1.24%)
Mar 17, 2021 2.991 3.036 2.939 3.013 480,929 +0.01(+0.50%)
Mar 16, 2021 2.976 3.007 2.946 2.998 509,893 +0.02(+0.75%)
Mar 15, 2021 2.916 2.976 2.901 2.976 772,301 +0.03(+1.02%)
Mar 12, 2021 2.954 2.983 2.850 2.946 841,468 +0.00(+0.00%)
Mar 11, 2021 2.946 2.991 2.901 2.946 932,817 +0.05(+1.81%)
Mar 10, 2021 2.871 2.901 2.841 2.894 435,032 +0.04(+1.57%)
Mar 09, 2021 2.812 2.864 2.759 2.849 975,297 +0.07(+2.42%)
Mar 08, 2021 2.797 2.841 2.737 2.782 638,189 -0.04(-1.59%)
Mar 05, 2021 2.864 2.886 2.767 2.826 441,062 +0.01(+0.53%)
Mar 04, 2021 2.841 2.879 2.797 2.812 693,909 -0.06(-2.08%)
Mar 03, 2021 2.804 2.871 2.782 2.871 465,055 +0.03(+1.05%)
Mar 02, 2021 2.759 2.841 2.759 2.841 435,477 +0.10(+3.54%)
Mar 01, 2021 2.909 2.969 2.729 2.744 1,412,562 +0.05(+1.94%)
Feb 26, 2021 2.856 2.881 2.692 2.692 674,432 -0.13(-4.76%)
Feb 25, 2021 2.901 2.901 2.819 2.826 451,727 -0.09(-3.08%)
Feb 24, 2021 2.916 2.916 2.864 2.916 544,481 +0.02(+0.78%)
Feb 23, 2021 2.894 2.894 2.841 2.894 391,447 +0.01(+0.26%)
Feb 22, 2021 2.961 2.969 2.886 2.886 380,434 -0.11(-3.74%)
Feb 19, 2021 2.954 3.021 2.939 2.998 298,900 +0.08(+2.82%)
Feb 18, 2021 2.969 2.976 2.916 2.916 394,964 -0.07(-2.26%)
Feb 17, 2021 3.006 3.006 2.916 2.983 652,560 -0.04(-1.24%)
Feb 16, 2021 3.021 3.058 2.946 3.021 1,442,848 +0.04(+1.25%)
Feb 12, 2021 2.939 2.991 2.909 2.983 517,826 +0.05(+1.79%)
Feb 11, 2021 2.976 2.998 2.924 2.931 355,191 -0.04(-1.51%)
Feb 10, 2021 2.954 3.028 2.931 2.976 695,421 +0.05(+1.79%)
Feb 09, 2021 2.871 2.939 2.864 2.924 747,882 +0.04(+1.56%)
Feb 08, 2021 2.894 2.901 2.849 2.879 1,127,007 -0.01(-0.26%)
Feb 05, 2021 2.894 2.909 2.856 2.886 389,038 +0.03(+1.05%)
Feb 04, 2021 2.849 2.871 2.804 2.856 488,083 +0.01(+0.26%)
Feb 03, 2021 2.841 2.901 2.834 2.849 1,435,051 +0.01(+0.26%)
Feb 02, 2021 2.841 2.871 2.826 2.841 547,654 +0.03(+1.06%)
Feb 01, 2021 2.804 2.830 2.767 2.812 494,221 +0.06(+2.17%)
Jan 29, 2021 2.797 2.804 2.722 2.752 601,679 -0.07(-2.39%)
Jan 28, 2021 2.789 2.864 2.767 2.819 430,581 +0.08(+3.01%)
Jan 27, 2021 2.864 2.879 2.737 2.737 272,034 -0.11(-3.94%)
Jan 26, 2021 2.909 2.924 2.841 2.849 305,911 -0.04(-1.30%)
Jan 25, 2021 2.998 2.998 2.864 2.886 573,681 -0.11(-3.74%)
Jan 22, 2021 3.111 3.141 2.939 2.998 405,488 -0.10(-3.37%)
Jan 21, 2021 3.155 3.193 3.103 3.103 487,681 -0.04(-1.19%)
Jan 20, 2021 3.126 3.163 3.103 3.141 270,410 +0.06(+1.94%)
Jan 19, 2021 3.133 3.155 3.073 3.081 396,520 +0.00(+0.00%)
Jan 15, 2021 3.126 3.170 3.047 3.081 553,266 -0.08(-2.60%)
Jan 14, 2021 3.178 3.178 3.126 3.163 404,467 +0.01(+0.47%)
Jan 13, 2021 3.208 3.215 3.081 3.148 566,347 -0.06(-1.86%)
Jan 12, 2021 3.275 3.275 3.200 3.208 763,100 -0.06(-1.83%)
Jan 11, 2021 3.290 3.305 3.208 3.268 670,320 -0.03(-0.91%)
Jan 08, 2021 3.290 3.361 3.253 3.298 641,399 +0.03(+0.92%)
Jan 07, 2021 3.230 3.286 3.170 3.268 904,449 +0.10(+3.07%)
Jan 06, 2021 3.081 3.215 3.013 3.170 415,650 +0.13(+4.43%)
Jan 05, 2021 2.998 3.118 2.998 3.036 558,843 +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.