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 )

3.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2020 2.911 2.911 2.767 2.799 710,898 -0.09(-3.06%)
Nov 27, 2020 2.903 2.953 2.879 2.887 294,901 -0.02(-0.55%)
Nov 25, 2020 2.991 2.991 2.887 2.903 580,450 -0.08(-2.69%)
Nov 24, 2020 2.839 2.983 2.837 2.983 470,779 +0.17(+5.98%)
Nov 23, 2020 2.807 2.863 2.775 2.815 307,191 -0.02(-0.85%)
Nov 20, 2020 2.831 2.847 2.775 2.839 377,074 +0.00(+0.00%)
Nov 19, 2020 2.887 2.907 2.807 2.839 286,165 -0.03(-1.12%)
Nov 18, 2020 2.863 2.911 2.839 2.871 408,841 +0.03(+1.13%)
Nov 17, 2020 2.895 2.903 2.831 2.839 216,652 -0.07(-2.48%)
Nov 16, 2020 2.847 2.919 2.847 2.911 342,233 +0.06(+1.97%)
Nov 13, 2020 2.799 2.855 2.787 2.855 303,754 +0.06(+2.01%)
Nov 12, 2020 2.879 2.880 2.799 2.799 306,295 -0.10(-3.32%)
Nov 11, 2020 2.919 2.955 2.871 2.895 320,436 -0.03(-1.10%)
Nov 10, 2020 2.815 2.939 2.815 2.927 372,043 +0.11(+3.99%)
Nov 09, 2020 2.871 2.895 2.791 2.815 457,953 +0.02(+0.86%)
Nov 06, 2020 2.791 2.819 2.759 2.791 242,529 +0.02(+0.58%)
Nov 05, 2020 2.687 2.775 2.646 2.775 467,644 +0.13(+4.85%)
Nov 04, 2020 2.630 2.695 2.582 2.646 451,906 -0.01(-0.30%)
Nov 03, 2020 2.687 2.687 2.610 2.655 228,993 -0.02(-0.60%)
Nov 02, 2020 2.695 2.695 2.626 2.671 242,509 +0.00(+0.00%)
Oct 30, 2020 2.646 2.683 2.582 2.671 353,133 +0.00(+0.00%)
Oct 29, 2020 2.614 2.679 2.582 2.671 993,756 +0.09(+3.42%)
Oct 28, 2020 2.622 2.655 2.542 2.582 555,227 -0.09(-3.30%)
Oct 27, 2020 2.727 2.759 2.646 2.671 340,321 -0.06(-2.06%)
Oct 26, 2020 2.735 2.783 2.719 2.727 247,109 -0.06(-2.02%)
Oct 23, 2020 2.807 2.815 2.759 2.783 248,141 -0.02(-0.57%)
Oct 22, 2020 2.799 2.831 2.783 2.799 315,145 -0.02(-0.57%)
Oct 21, 2020 2.831 2.879 2.791 2.815 330,727 -0.03(-1.13%)
Oct 20, 2020 2.775 2.855 2.751 2.847 398,345 +0.09(+3.20%)
Oct 19, 2020 2.775 2.799 2.743 2.759 266,325 -0.02(-0.58%)
Oct 16, 2020 2.743 2.799 2.727 2.775 407,998 +0.03(+1.17%)
Oct 15, 2020 2.703 2.783 2.686 2.743 276,475 +0.02(+0.88%)
Oct 14, 2020 2.703 2.751 2.671 2.719 465,157 +0.06(+2.42%)
Oct 13, 2020 2.767 2.767 2.646 2.655 371,257 -0.14(-5.16%)
Oct 12, 2020 2.775 2.815 2.743 2.799 429,006 +0.04(+1.45%)
Oct 09, 2020 2.703 2.775 2.703 2.759 302,008 +0.06(+2.08%)
Oct 08, 2020 2.655 2.723 2.655 2.703 297,185 +0.04(+1.51%)
Oct 07, 2020 2.719 2.719 2.646 2.663 249,962 -0.01(-0.30%)
Oct 06, 2020 2.727 2.743 2.667 2.671 239,341 -0.07(-2.63%)
Oct 05, 2020 2.751 2.775 2.687 2.743 347,104 +0.01(+0.29%)
Oct 02, 2020 2.727 2.799 2.727 2.735 208,363 -0.02(-0.87%)
Oct 01, 2020 2.775 2.791 2.735 2.759 191,138 +0.00(+0.00%)
Sep 30, 2020 2.655 2.775 2.655 2.759 853,733 +0.10(+3.93%)
Sep 29, 2020 2.727 2.735 2.655 2.655 263,348 -0.07(-2.65%)
Sep 28, 2020 2.727 2.783 2.711 2.727 223,672 +0.02(+0.59%)
Sep 25, 2020 2.671 2.719 2.642 2.711 356,749 +0.05(+1.81%)
Sep 24, 2020 2.679 2.695 2.638 2.663 417,686 -0.02(-0.60%)
Sep 23, 2020 2.767 2.767 2.630 2.679 711,608 -0.09(-3.19%)
Sep 22, 2020 2.743 2.791 2.687 2.767 889,896 +0.01(+0.29%)
Sep 21, 2020 2.743 2.767 2.727 2.759 184,195 -0.01(-0.29%)
Sep 18, 2020 2.831 2.831 2.767 2.767 282,057 -0.06(-1.99%)
Sep 17, 2020 2.815 2.851 2.795 2.823 354,315 -0.01(-0.28%)
Sep 16, 2020 2.823 2.871 2.823 2.831 441,742 +0.01(+0.28%)
Sep 15, 2020 2.855 2.857 2.807 2.823 527,293 -0.01(-0.28%)
Sep 14, 2020 2.887 2.911 2.807 2.831 329,596 -0.06(-1.94%)
Sep 11, 2020 2.831 2.887 2.787 2.887 436,678 +0.10(+3.45%)
Sep 10, 2020 2.895 2.935 2.791 2.791 350,761 -0.10(-3.60%)
Sep 09, 2020 2.943 2.979 2.879 2.895 378,355 -0.04(-1.37%)
Sep 08, 2020 2.943 2.998 2.919 2.935 265,736 -0.02(-0.54%)
Sep 04, 2020 2.991 2.991 2.911 2.951 638,682 +0.01(+0.27%)
Sep 03, 2020 2.999 2.999 2.919 2.943 260,263 -0.06(-1.87%)
Sep 02, 2020 3.063 3.063 2.967 2.999 371,209 -0.04(-1.32%)
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.