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 )

3.085 +0.035 (+1.15%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 9, 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 (%)
Oct 31, 2018 3.029 3.074 2.980 3.051 2,314,360 +0.02(+0.70%)
Oct 30, 2018 2.972 3.093 2.962 3.029 2,208,679 +0.04(+1.43%)
Oct 29, 2018 3.178 3.221 2.965 2.987 2,397,112 -0.20(-6.24%)
Oct 26, 2018 3.199 3.219 3.153 3.185 600,067 -0.04(-1.10%)
Oct 25, 2018 3.185 3.256 3.185 3.221 376,242 +0.04(+1.11%)
Oct 24, 2018 3.235 3.242 3.185 3.185 760,047 -0.02(-0.66%)
Oct 23, 2018 3.192 3.242 3.178 3.207 455,434 -0.04(-1.09%)
Oct 22, 2018 3.285 3.285 3.215 3.242 733,720 -0.03(-0.87%)
Oct 19, 2018 3.256 3.320 3.221 3.270 316,032 +0.00(+0.00%)
Oct 18, 2018 3.292 3.299 3.256 3.270 338,714 -0.03(-0.86%)
Oct 17, 2018 3.249 3.313 3.249 3.299 326,129 +0.02(+0.65%)
Oct 16, 2018 3.256 3.328 3.256 3.278 291,996 +0.04(+1.32%)
Oct 15, 2018 3.235 3.274 3.192 3.235 298,804 +0.00(+0.00%)
Oct 12, 2018 3.242 3.299 3.228 3.235 314,341 +0.01(+0.44%)
Oct 11, 2018 3.228 3.278 3.221 3.221 559,244 -0.02(-0.66%)
Oct 10, 2018 3.263 3.313 3.199 3.242 2,100,953 -0.04(-1.08%)
Oct 09, 2018 3.313 3.313 3.249 3.278 656,578 -0.04(-1.07%)
Oct 08, 2018 3.356 3.356 3.292 3.313 461,854 -0.04(-1.06%)
Oct 05, 2018 3.419 3.448 3.327 3.348 722,139 -0.06(-1.87%)
Oct 04, 2018 3.490 3.490 3.377 3.412 575,301 -0.08(-2.24%)
Oct 03, 2018 3.533 3.568 3.469 3.490 691,349 -0.02(-0.61%)
Oct 02, 2018 3.554 3.568 3.483 3.512 629,620 -0.03(-0.80%)
Oct 01, 2018 3.561 3.561 3.505 3.540 507,318 -0.01(-0.40%)
Sep 28, 2018 3.497 3.561 3.458 3.554 1,592,709 +0.04(+1.01%)
Sep 27, 2018 3.519 3.551 3.505 3.519 658,879 +0.00(+0.00%)
Sep 26, 2018 3.547 3.565 3.505 3.519 549,653 -0.03(-0.80%)
Sep 25, 2018 3.533 3.561 3.483 3.547 375,403 +0.02(+0.60%)
Sep 24, 2018 3.497 3.575 3.455 3.526 327,779 +0.02(+0.61%)
Sep 21, 2018 3.476 3.568 3.441 3.505 1,792,591 +0.02(+0.61%)
Sep 20, 2018 3.391 3.505 3.391 3.483 474,221 +0.09(+2.51%)
Sep 19, 2018 3.462 3.462 3.384 3.398 238,126 -0.06(-1.64%)
Sep 18, 2018 3.462 3.462 3.402 3.455 227,887 +0.01(+0.21%)
Sep 17, 2018 3.334 3.466 3.334 3.448 309,996 +0.09(+2.75%)
Sep 14, 2018 3.412 3.434 3.320 3.356 325,759 -0.05(-1.46%)
Sep 13, 2018 3.299 3.412 3.292 3.405 360,019 +0.13(+4.12%)
Sep 12, 2018 3.285 3.341 3.263 3.270 2,176,894 -0.01(-0.43%)
Sep 11, 2018 3.242 3.320 3.242 3.285 381,834 +0.01(+0.43%)
Sep 10, 2018 3.334 3.363 3.263 3.270 373,402 -0.08(-2.33%)
Sep 07, 2018 3.356 3.370 3.306 3.348 488,004 -0.02(-0.63%)
Sep 06, 2018 3.363 3.398 3.348 3.370 249,505 +0.01(+0.21%)
Sep 05, 2018 3.320 3.377 3.306 3.363 370,029 +0.01(+0.42%)
Sep 04, 2018 3.434 3.434 3.327 3.348 320,078 -0.11(-3.08%)
Aug 31, 2018 3.455 3.455 3.455 0 +0.04(+1.04%)
Aug 30, 2018 3.497 3.497 3.409 3.419 510,910 -0.08(-2.23%)
Aug 29, 2018 3.526 3.526 3.490 3.497 422,013 -0.01(-0.40%)
Aug 28, 2018 3.512 3.547 3.483 3.512 480,481 -0.01(-0.20%)
Aug 27, 2018 3.490 3.584 3.441 3.519 541,405 +0.04(+1.02%)
Aug 24, 2018 3.448 3.533 3.448 3.483 509,430 +0.07(+2.08%)
Aug 23, 2018 3.512 3.512 3.412 3.412 507,893 -0.11(-3.02%)
Aug 22, 2018 3.469 3.533 3.469 3.519 734,815 +0.05(+1.43%)
Aug 21, 2018 3.398 3.519 3.391 3.469 431,896 +0.06(+1.66%)
Aug 20, 2018 3.426 3.469 3.384 3.412 753,715 -0.02(-0.62%)
Aug 17, 2018 3.412 3.441 3.398 3.434 736,799 +0.00(+0.00%)
Aug 16, 2018 3.384 3.462 3.348 3.434 1,253,473 +0.04(+1.26%)
Aug 15, 2018 3.462 3.476 3.377 3.391 240,853 -0.08(-2.25%)
Aug 14, 2018 3.469 3.519 3.448 3.469 598,266 +0.03(+0.82%)
Aug 13, 2018 3.512 3.512 3.437 3.441 567,496 -0.09(-2.61%)
Aug 10, 2018 3.583 3.583 3.497 3.533 869,301 -0.06(-1.58%)
Aug 09, 2018 3.590 3.618 3.568 3.590 945,870 -0.04(-0.98%)
Aug 08, 2018 3.675 3.689 3.590 3.625 688,244 -0.04(-0.97%)
Aug 07, 2018 3.675 3.724 3.643 3.661 856,099 -0.04(-0.96%)
Aug 06, 2018 3.710 3.746 3.650 3.696 422,736 -0.03(-0.76%)
Aug 03, 2018 3.703 3.767 3.661 3.724 470,948 +0.01(+0.38%)
Aug 02, 2018 3.668 3.717 3.618 3.710 304,503 +0.03(+0.77%)
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.