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:

Enersis Chile S.A. ADR (NY: ENIC )

3.130 -0.030 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 3.150 3.200 3.110 3.130 304,170 -0.03(-0.95%)
May 16, 2024 3.190 3.240 3.150 3.160 265,679 -0.06(-1.86%)
May 15, 2024 3.180 3.240 3.140 3.220 423,773 +0.07(+2.22%)
May 14, 2024 3.090 3.180 3.070 3.150 368,623 +0.06(+1.94%)
May 13, 2024 3.090 3.130 3.060 3.090 576,391 +0.00(+0.00%)
May 10, 2024 3.090 3.125 3.060 3.090 716,490 +0.00(+0.00%)
May 09, 2024 3.040 3.120 3.040 3.090 998,000 +0.04(+1.31%)
May 08, 2024 2.990 3.050 2.970 3.050 244,222 +0.09(+3.04%)
May 07, 2024 2.970 3.000 2.950 2.960 288,495 +0.01(+0.34%)
May 06, 2024 2.920 3.000 2.920 2.950 307,504 +0.03(+1.03%)
May 03, 2024 2.960 2.970 2.910 2.920 448,141 -0.02(-0.68%)
May 02, 2024 2.990 3.010 2.930 2.940 214,131 -0.03(-1.01%)
May 01, 2024 2.960 3.000 2.930 2.970 148,497 +0.02(+0.68%)
Apr 30, 2024 3.000 3.060 2.950 2.950 354,498 -0.13(-4.22%)
Apr 29, 2024 2.970 3.098 2.970 3.080 834,480 +0.11(+3.70%)
Apr 26, 2024 3.020 3.020 2.960 2.970 259,032 -0.04(-1.33%)
Apr 25, 2024 2.970 3.015 2.970 3.010 208,699 +0.00(+0.00%)
Apr 24, 2024 3.030 3.030 2.980 3.010 331,892 -0.01(-0.33%)
Apr 23, 2024 3.030 3.060 3.010 3.020 233,374 -0.01(-0.33%)
Apr 22, 2024 2.920 3.030 2.920 3.030 420,987 +0.11(+3.77%)
Apr 19, 2024 2.920 2.960 2.905 2.920 172,961 +0.00(+0.00%)
Apr 18, 2024 2.920 2.990 2.870 2.920 169,816 +0.02(+0.69%)
Apr 17, 2024 2.830 2.930 2.830 2.900 300,320 +0.08(+2.84%)
Apr 16, 2024 2.890 2.930 2.820 2.820 310,312 -0.09(-3.09%)
Apr 15, 2024 2.960 3.015 2.900 2.910 271,749 -0.04(-1.36%)
Apr 12, 2024 3.030 3.080 2.950 2.950 475,890 -0.11(-3.59%)
Apr 11, 2024 3.040 3.100 3.020 3.060 178,199 +0.02(+0.66%)
Apr 10, 2024 3.120 3.140 3.040 3.040 285,208 -0.11(-3.49%)
Apr 09, 2024 3.110 3.170 3.110 3.150 315,760 +0.05(+1.61%)
Apr 08, 2024 3.100 3.175 3.080 3.100 422,963 +0.01(+0.32%)
Apr 05, 2024 3.110 3.130 3.080 3.090 164,969 +0.01(+0.32%)
Apr 04, 2024 3.060 3.130 3.050 3.080 337,805 +0.07(+2.33%)
Apr 03, 2024 3.010 3.060 3.000 3.010 314,006 +0.00(+0.00%)
Apr 02, 2024 2.970 3.020 2.970 3.010 376,862 +0.04(+1.35%)
Apr 01, 2024 3.050 3.050 2.960 2.970 439,236 -0.08(-2.62%)
Mar 28, 2024 3.010 3.060 3.035 3.050 488,167 +0.04(+1.33%)
Mar 27, 2024 2.940 3.010 2.925 3.010 461,347 +0.07(+2.38%)
Mar 26, 2024 2.970 2.970 2.910 2.940 338,836 +0.00(+0.00%)
Mar 25, 2024 2.930 2.985 2.925 2.940 424,832 +0.01(+0.34%)
Mar 22, 2024 2.960 2.960 2.890 2.930 531,334 -0.04(-1.35%)
Mar 21, 2024 2.940 2.970 2.920 2.970 364,475 +0.03(+1.02%)
Mar 20, 2024 2.890 2.950 2.850 2.940 393,202 +0.05(+1.73%)
Mar 19, 2024 2.950 2.950 2.880 2.890 360,574 -0.07(-2.36%)
Mar 18, 2024 3.080 3.090 2.950 2.960 511,640 -0.16(-5.13%)
Mar 15, 2024 2.990 3.150 2.980 3.120 2,240,644 +0.14(+4.70%)
Mar 14, 2024 2.970 3.020 2.970 2.980 599,792 +0.01(+0.34%)
Mar 13, 2024 3.030 3.030 2.960 2.970 291,571 -0.04(-1.33%)
Mar 12, 2024 2.930 3.020 2.930 3.010 384,134 +0.08(+2.73%)
Mar 11, 2024 2.950 3.010 2.910 2.930 523,314 +0.01(+0.34%)
Mar 08, 2024 2.880 2.945 2.880 2.920 359,697 +0.06(+2.10%)
Mar 07, 2024 2.890 2.915 2.860 2.860 460,261 -0.03(-1.04%)
Mar 06, 2024 2.880 2.899 2.855 2.890 540,742 +0.06(+2.12%)
Mar 05, 2024 2.880 2.910 2.820 2.830 432,305 -0.06(-2.08%)
Mar 04, 2024 2.900 2.946 2.870 2.890 598,632 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.