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 +0.090 (+3.04%)
Official Closing Price Updated: 4:10 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 (%)
Feb 28, 2020 3.196 3.338 3.189 3.286 1,552,488 +0.02(+0.69%)
Feb 27, 2020 3.368 3.368 3.252 3.263 1,480,515 -0.08(-2.46%)
Feb 26, 2020 3.450 3.457 3.342 3.346 922,966 -0.05(-1.54%)
Feb 25, 2020 3.473 3.484 3.383 3.398 2,609,698 -0.04(-1.09%)
Feb 24, 2020 3.421 3.495 3.368 3.436 567,035 -0.04(-1.29%)
Feb 21, 2020 3.503 3.555 3.464 3.480 984,400 -0.01(-0.43%)
Feb 20, 2020 3.488 3.499 3.421 3.495 1,070,961 +0.02(+0.65%)
Feb 19, 2020 3.578 3.578 3.428 3.473 572,433 -0.10(-2.93%)
Feb 18, 2020 3.600 3.600 3.484 3.578 628,231 -0.05(-1.44%)
Feb 14, 2020 3.608 3.653 3.596 3.630 392,130 +0.01(+0.21%)
Feb 13, 2020 3.608 3.634 3.574 3.623 431,101 +0.01(+0.21%)
Feb 12, 2020 3.638 3.656 3.593 3.615 631,989 -0.02(-0.62%)
Feb 11, 2020 3.645 3.671 3.623 3.638 570,556 +0.00(+0.00%)
Feb 10, 2020 3.623 3.645 3.593 3.638 1,480,309 +0.00(+0.00%)
Feb 07, 2020 3.653 3.671 3.623 3.638 341,894 -0.04(-1.22%)
Feb 06, 2020 3.690 3.712 3.667 3.683 322,340 -0.01(-0.20%)
Feb 05, 2020 3.705 3.722 3.656 3.690 1,780,963 +0.01(+0.20%)
Feb 04, 2020 3.623 3.724 3.593 3.683 1,558,564 +0.09(+2.50%)
Feb 03, 2020 3.555 3.626 3.548 3.593 1,497,710 +0.06(+1.69%)
Jan 31, 2020 3.540 3.555 3.510 3.533 1,183,605 -0.01(-0.42%)
Jan 30, 2020 3.450 3.566 3.368 3.548 1,651,449 +0.04(+1.28%)
Jan 29, 2020 3.578 3.578 3.488 3.503 678,637 -0.02(-0.64%)
Jan 28, 2020 3.510 3.570 3.510 3.525 405,537 +0.02(+0.64%)
Jan 27, 2020 3.570 3.585 3.473 3.503 508,800 -0.15(-4.10%)
Jan 24, 2020 3.653 3.693 3.634 3.653 388,790 +0.01(+0.21%)
Jan 23, 2020 3.668 3.675 3.615 3.645 514,540 -0.02(-0.65%)
Jan 22, 2020 3.654 3.680 3.647 3.669 975,565 +0.01(+0.20%)
Jan 21, 2020 3.676 3.691 3.639 3.662 834,981 -0.05(-1.40%)
Jan 17, 2020 3.736 3.739 3.676 3.714 538,410 -0.01(-0.40%)
Jan 16, 2020 3.736 3.736 3.699 3.729 460,327 +0.01(+0.20%)
Jan 15, 2020 3.773 3.803 3.714 3.721 466,369 -0.04(-1.19%)
Jan 14, 2020 3.706 3.773 3.691 3.766 872,838 +0.07(+1.81%)
Jan 13, 2020 3.691 3.721 3.632 3.699 741,407 +0.01(+0.40%)
Jan 10, 2020 3.632 3.699 3.602 3.684 727,330 +0.05(+1.43%)
Jan 09, 2020 3.647 3.647 3.598 3.632 359,039 +0.00(+0.00%)
Jan 08, 2020 3.580 3.662 3.557 3.632 3,154,520 +0.06(+1.67%)
Jan 07, 2020 3.595 3.654 3.550 3.572 861,727 -0.04(-1.03%)
Jan 06, 2020 3.587 3.662 3.535 3.610 1,347,382 +0.02(+0.62%)
Jan 03, 2020 3.550 3.595 3.524 3.587 340,621 +0.01(+0.21%)
Jan 02, 2020 3.572 3.617 3.490 3.580 530,928 +0.04(+1.26%)
Dec 31, 2019 3.490 3.543 3.446 3.535 1,902,373 +0.04(+1.28%)
Dec 30, 2019 3.461 3.513 3.438 3.490 414,567 +0.01(+0.21%)
Dec 27, 2019 3.528 3.535 3.468 3.483 330,946 -0.07(-1.89%)
Dec 26, 2019 3.565 3.565 3.505 3.550 322,671 +0.00(+0.00%)
Dec 24, 2019 3.505 3.572 3.483 3.550 244,414 +0.05(+1.49%)
Dec 23, 2019 3.490 3.528 3.446 3.498 478,892 -0.01(-0.21%)
Dec 20, 2019 3.483 3.528 3.476 3.505 670,493 +0.03(+0.86%)
Dec 19, 2019 3.520 3.528 3.468 3.476 440,854 -0.04(-1.06%)
Dec 18, 2019 3.483 3.543 3.483 3.513 591,926 -0.01(-0.21%)
Dec 17, 2019 3.528 3.583 3.513 3.520 660,106 +0.01(+0.21%)
Dec 16, 2019 3.476 3.528 3.461 3.513 527,124 +0.04(+1.29%)
Dec 13, 2019 3.461 3.550 3.420 3.468 640,260 +0.02(+0.65%)
Dec 12, 2019 3.409 3.461 3.386 3.446 634,219 +0.03(+0.87%)
Dec 11, 2019 3.379 3.446 3.379 3.416 569,037 +0.04(+1.32%)
Dec 10, 2019 3.289 3.409 3.289 3.371 1,966,835 +0.05(+1.57%)
Dec 09, 2019 3.327 3.394 3.297 3.319 2,499,756 +0.04(+1.36%)
Dec 06, 2019 3.193 3.342 3.185 3.275 2,967,235 +0.06(+1.85%)
Dec 05, 2019 3.059 3.237 3.059 3.215 1,881,733 +0.34(+11.92%)
Dec 04, 2019 2.754 2.895 2.754 2.873 1,083,322 +0.16(+5.75%)
Dec 03, 2019 2.731 2.806 2.716 2.716 646,225 -0.04(-1.62%)
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.