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 )

2.960 -0.120 (-3.90%)
Streaming Delayed Price Updated: 1:11 PM EDT, Apr 30, 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 (%)
Jun 30, 2022 0.9898 1.016 0.9460 0.9723 644,371 -0.03(-2.63%)
Jun 29, 2022 1.016 1.033 0.9985 0.9985 401,601 -0.02(-1.72%)
Jun 28, 2022 1.077 1.086 1.012 1.016 508,552 -0.05(-4.92%)
Jun 27, 2022 1.034 1.077 1.034 1.069 225,018 +0.03(+2.52%)
Jun 24, 2022 1.025 1.064 0.9898 1.042 560,461 +0.04(+3.48%)
Jun 23, 2022 1.069 1.086 0.9898 1.007 1,625,270 -0.06(-5.74%)
Jun 22, 2022 1.051 1.121 0.9548 1.069 6,199,176 -0.02(-1.61%)
Jun 21, 2022 1.139 1.156 1.077 1.086 1,645,864 -0.05(-4.62%)
Jun 17, 2022 1.121 1.182 1.121 1.139 1,736,295 +0.01(+0.78%)
Jun 16, 2022 1.156 1.169 1.126 1.130 787,589 -0.05(-4.44%)
Jun 15, 2022 1.182 1.226 1.165 1.182 625,467 +0.00(+0.00%)
Jun 14, 2022 1.209 1.226 1.165 1.182 631,096 -0.04(-2.88%)
Jun 13, 2022 1.244 1.261 1.183 1.218 680,977 -0.06(-4.79%)
Jun 10, 2022 1.323 1.323 1.253 1.279 215,309 -0.04(-2.67%)
Jun 09, 2022 1.323 1.358 1.314 1.314 924,233 -0.02(-1.32%)
Jun 08, 2022 1.261 1.349 1.244 1.331 529,179 +0.06(+4.83%)
Jun 07, 2022 1.270 1.279 1.235 1.270 386,932 -0.01(-0.68%)
Jun 06, 2022 1.331 1.349 1.257 1.279 487,614 -0.04(-3.31%)
Jun 03, 2022 1.235 1.323 1.235 1.323 628,024 +0.07(+5.59%)
Jun 02, 2022 1.174 1.270 1.174 1.253 1,484,142 +0.07(+5.93%)
Jun 01, 2022 1.218 1.218 1.161 1.182 1,080,978 -0.02(-1.46%)
May 31, 2022 1.191 1.218 1.165 1.200 2,301,748 +0.02(+1.48%)
May 27, 2022 1.147 1.191 1.121 1.182 627,356 +0.05(+4.65%)
May 26, 2022 1.139 1.165 1.086 1.130 1,118,601 -0.02(-1.53%)
May 25, 2022 1.191 1.191 1.130 1.147 642,831 -0.04(-3.68%)
May 24, 2022 1.200 1.209 1.156 1.191 698,576 -0.01(-0.73%)
May 23, 2022 1.182 1.209 1.169 1.200 405,846 +0.01(+0.74%)
May 20, 2022 1.218 1.226 1.165 1.191 527,298 +0.01(+0.74%)
May 19, 2022 1.174 1.226 1.149 1.182 1,039,974 +0.01(+0.51%)
May 18, 2022 1.168 1.220 1.168 1.177 385,629 -0.02(-1.45%)
May 17, 2022 1.211 1.237 1.185 1.194 303,609 +0.01(+0.73%)
May 16, 2022 1.220 1.261 1.185 1.185 549,767 -0.05(-4.20%)
May 13, 2022 1.142 1.246 1.142 1.237 688,666 +0.10(+8.33%)
May 12, 2022 1.142 1.164 1.129 1.142 622,266 +0.00(+0.00%)
May 11, 2022 1.159 1.168 1.125 1.142 647,649 -0.01(-0.75%)
May 10, 2022 1.133 1.177 1.107 1.151 764,406 +0.02(+1.53%)
May 09, 2022 1.185 1.211 1.133 1.133 565,066 -0.08(-6.43%)
May 06, 2022 1.159 1.211 1.159 1.211 332,769 +0.05(+4.48%)
May 05, 2022 1.194 1.211 1.159 1.159 189,289 -0.06(-4.96%)
May 04, 2022 1.211 1.220 1.177 1.220 442,739 +0.02(+1.44%)
May 03, 2022 1.151 1.207 1.151 1.202 1,008,356 +0.04(+3.73%)
May 02, 2022 1.159 1.194 1.116 1.159 1,224,039 +0.00(+0.00%)
Apr 29, 2022 1.168 1.211 1.159 1.159 590,532 -0.02(-1.47%)
Apr 28, 2022 1.159 1.202 1.159 1.177 784,975 +0.03(+2.26%)
Apr 27, 2022 1.185 1.211 1.142 1.151 636,595 -0.03(-2.21%)
Apr 26, 2022 1.220 1.224 1.177 1.177 428,839 -0.05(-4.23%)
Apr 25, 2022 1.237 1.254 1.220 1.228 612,980 -0.03(-2.07%)
Apr 22, 2022 1.272 1.285 1.254 1.254 537,238 -0.03(-2.03%)
Apr 21, 2022 1.254 1.324 1.254 1.280 430,405 +0.00(+0.00%)
Apr 20, 2022 1.228 1.289 1.228 1.280 431,864 +0.04(+3.50%)
Apr 19, 2022 1.254 1.289 1.228 1.237 866,304 -0.01(-0.69%)
Apr 18, 2022 1.272 1.298 1.237 1.246 955,491 -0.01(-0.69%)
Apr 14, 2022 1.254 1.272 1.237 1.254 553,896 -0.02(-1.36%)
Apr 13, 2022 1.280 1.315 1.254 1.272 511,079 -0.01(-0.68%)
Apr 12, 2022 1.280 1.324 1.272 1.280 406,431 +0.02(+1.37%)
Apr 11, 2022 1.272 1.289 1.254 1.263 331,493 -0.01(-0.68%)
Apr 08, 2022 1.298 1.306 1.272 1.272 408,825 -0.03(-2.65%)
Apr 07, 2022 1.306 1.332 1.280 1.306 406,477 -0.02(-1.31%)
Apr 06, 2022 1.324 1.341 1.301 1.324 694,425 +0.00(+0.00%)
Apr 05, 2022 1.367 1.410 1.324 1.324 625,615 -0.05(-3.77%)
Apr 04, 2022 1.376 1.384 1.367 1.376 764,017 +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.
 
 
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.