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 )

2.855 +0.055 (+1.96%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 1, 2023 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, 2023 2.810 2.860 2.790 2.800 696,268 -0.04(-1.41%)
May 30, 2023 2.940 2.940 2.830 2.840 2,062,415 -0.10(-3.40%)
May 26, 2023 2.940 2.980 2.895 2.940 1,305,519 +0.01(+0.34%)
May 25, 2023 2.970 2.975 2.895 2.930 1,129,544 +0.00(+0.00%)
May 24, 2023 2.900 2.935 2.800 2.930 2,272,091 +0.01(+0.34%)
May 23, 2023 2.900 2.985 2.880 2.920 1,356,586 +0.02(+0.69%)
May 22, 2023 2.830 2.965 2.830 2.900 1,970,939 +0.08(+2.84%)
May 19, 2023 2.810 2.880 2.780 2.820 1,239,172 +0.05(+1.81%)
May 18, 2023 2.780 2.791 2.690 2.770 1,322,470 +0.01(+0.28%)
May 17, 2023 2.744 2.776 2.718 2.762 1,790,846 +0.04(+1.65%)
May 16, 2023 2.736 2.762 2.709 2.718 2,213,498 -0.03(-0.98%)
May 15, 2023 2.771 2.798 2.709 2.744 1,905,500 +0.02(+0.66%)
May 12, 2023 2.736 2.771 2.718 2.727 988,301 +0.00(+0.00%)
May 11, 2023 2.709 2.736 2.650 2.727 1,330,663 +0.04(+1.33%)
May 10, 2023 2.753 2.780 2.592 2.691 2,746,866 -0.04(-1.64%)
May 09, 2023 2.691 2.753 2.691 2.736 1,693,873 +0.05(+2.01%)
May 08, 2023 2.646 2.709 2.625 2.682 1,225,911 +0.06(+2.40%)
May 05, 2023 2.511 2.655 2.511 2.619 1,457,641 +0.11(+4.29%)
May 04, 2023 2.538 2.574 2.466 2.511 2,832,575 -0.03(-1.06%)
May 03, 2023 2.502 2.592 2.502 2.538 3,138,967 +0.03(+1.07%)
May 02, 2023 2.511 2.547 2.462 2.511 775,432 -0.02(-0.71%)
May 01, 2023 2.556 2.583 2.511 2.529 524,613 +0.01(+0.36%)
Apr 28, 2023 2.502 2.579 2.493 2.520 897,518 +0.03(+1.08%)
Apr 27, 2023 2.457 2.561 2.413 2.493 1,303,056 +0.07(+2.96%)
Apr 26, 2023 2.395 2.448 2.359 2.422 732,026 +0.03(+1.12%)
Apr 25, 2023 2.404 2.413 2.354 2.395 433,713 +0.00(+0.00%)
Apr 24, 2023 2.422 2.431 2.332 2.395 401,385 +0.01(+0.38%)
Apr 21, 2023 2.440 2.462 2.359 2.386 715,871 -0.07(-2.92%)
Apr 20, 2023 2.457 2.520 2.450 2.457 1,012,015 -0.03(-1.08%)
Apr 19, 2023 2.556 2.556 2.457 2.484 597,616 -0.06(-2.46%)
Apr 18, 2023 2.404 2.556 2.404 2.547 1,395,581 +0.13(+5.19%)
Apr 17, 2023 2.511 2.529 2.413 2.422 735,535 -0.09(-3.57%)
Apr 14, 2023 2.502 2.529 2.466 2.511 712,354 +0.03(+1.08%)
Apr 13, 2023 2.431 2.502 2.431 2.484 681,008 +0.05(+2.21%)
Apr 12, 2023 2.377 2.457 2.368 2.431 1,152,664 +0.07(+3.04%)
Apr 11, 2023 2.233 2.372 2.233 2.359 518,410 +0.08(+3.54%)
Apr 10, 2023 2.332 2.332 2.256 2.278 269,181 -0.04(-1.55%)
Apr 06, 2023 2.251 2.318 2.242 2.314 463,391 +0.06(+2.79%)
Apr 05, 2023 2.233 2.260 2.224 2.251 388,109 +0.01(+0.40%)
Apr 04, 2023 2.332 2.332 2.188 2.242 453,370 -0.08(-3.47%)
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.