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 )

2.970 +0.020 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2021 2.543 2.578 2.517 2.552 793,274 +0.01(+0.34%)
Jun 29, 2021 2.561 2.561 2.509 2.543 690,710 +0.00(+0.00%)
Jun 28, 2021 2.526 2.552 2.500 2.543 471,881 +0.03(+1.03%)
Jun 25, 2021 2.552 2.552 2.500 2.517 1,481,131 -0.03(-1.36%)
Jun 24, 2021 2.509 2.552 2.492 2.552 945,362 +0.03(+1.37%)
Jun 23, 2021 2.509 2.552 2.509 2.517 989,018 +0.00(+0.00%)
Jun 22, 2021 2.526 2.552 2.509 2.517 830,212 -0.01(-0.34%)
Jun 21, 2021 2.500 2.552 2.466 2.526 672,251 +0.05(+2.10%)
Jun 18, 2021 2.578 2.578 2.474 2.474 3,112,803 -0.10(-4.03%)
Jun 17, 2021 2.578 2.621 2.552 2.578 2,458,945 -0.02(-0.67%)
Jun 16, 2021 2.595 2.608 2.578 2.595 1,498,936 +0.01(+0.33%)
Jun 15, 2021 2.630 2.639 2.578 2.587 1,660,525 -0.04(-1.64%)
Jun 14, 2021 2.621 2.682 2.569 2.630 1,635,116 +0.03(+1.00%)
Jun 11, 2021 2.595 2.604 2.554 2.604 990,645 +0.02(+0.67%)
Jun 10, 2021 2.578 2.604 2.561 2.587 1,323,696 +0.03(+1.01%)
Jun 09, 2021 2.543 2.569 2.509 2.561 876,003 +0.03(+1.37%)
Jun 08, 2021 2.526 2.535 2.483 2.526 870,110 +0.02(+0.69%)
Jun 07, 2021 2.578 2.604 2.500 2.509 1,025,415 -0.05(-2.03%)
Jun 04, 2021 2.552 2.578 2.500 2.561 874,193 +0.03(+1.37%)
Jun 03, 2021 2.630 2.665 2.526 2.526 804,685 -0.12(-4.57%)
Jun 02, 2021 2.639 2.682 2.613 2.647 1,387,817 +0.00(+0.00%)
Jun 01, 2021 2.613 2.690 2.613 2.647 1,189,731 +0.09(+3.38%)
May 28, 2021 2.500 2.587 2.466 2.561 1,160,331 +0.10(+3.86%)
May 27, 2021 2.492 2.509 2.466 2.466 900,072 +0.00(+0.00%)
May 26, 2021 2.492 2.552 2.435 2.466 2,521,735 -0.03(-1.04%)
May 25, 2021 2.483 2.561 2.474 2.492 1,082,123 +0.03(+1.41%)
May 24, 2021 2.569 2.595 2.448 2.457 3,422,921 -0.12(-4.70%)
May 21, 2021 2.569 2.613 2.565 2.578 539,915 +0.01(+0.34%)
May 20, 2021 2.587 2.673 2.543 2.569 1,557,751 +0.07(+2.69%)
May 19, 2021 2.566 2.598 2.486 2.502 3,288,590 -0.06(-2.50%)
May 18, 2021 2.703 2.727 2.542 2.566 3,454,404 -0.07(-2.74%)
May 17, 2021 2.855 2.855 2.606 2.638 3,976,606 -0.30(-10.11%)
May 14, 2021 2.839 2.943 2.831 2.935 721,930 +0.12(+4.27%)
May 13, 2021 2.863 2.903 2.815 2.815 1,916,928 -0.05(-1.68%)
May 12, 2021 2.919 2.919 2.855 2.863 1,384,578 -0.06(-1.92%)
May 11, 2021 2.919 2.991 2.879 2.919 1,393,859 +0.00(+0.00%)
May 10, 2021 2.927 2.945 2.887 2.919 870,137 +0.00(+0.00%)
May 07, 2021 2.983 3.039 2.919 2.919 563,518 -0.06(-1.89%)
May 06, 2021 3.023 3.031 2.967 2.975 758,644 -0.05(-1.59%)
May 05, 2021 2.991 3.047 2.927 3.023 1,119,349 +0.10(+3.57%)
May 04, 2021 2.847 2.975 2.839 2.919 1,228,933 +0.07(+2.54%)
May 03, 2021 2.807 2.871 2.775 2.847 743,656 +0.05(+1.72%)
Apr 30, 2021 2.863 2.903 2.799 2.799 1,004,909 -0.05(-1.69%)
Apr 29, 2021 2.991 2.991 2.847 2.847 1,402,741 -0.12(-4.05%)
Apr 28, 2021 3.088 3.127 2.951 2.967 1,354,168 -0.10(-3.14%)
Apr 27, 2021 3.152 3.152 3.063 3.063 868,319 -0.06(-2.05%)
Apr 26, 2021 3.176 3.192 3.112 3.128 295,383 -0.02(-0.51%)
Apr 23, 2021 3.160 3.176 3.077 3.144 853,031 +0.00(+0.00%)
Apr 22, 2021 3.248 3.248 3.120 3.144 587,589 -0.11(-3.45%)
Apr 21, 2021 3.200 3.264 3.168 3.256 467,309 +0.07(+2.27%)
Apr 20, 2021 3.208 3.248 3.168 3.184 684,543 -0.06(-1.98%)
Apr 19, 2021 3.168 3.280 3.112 3.248 665,256 +0.06(+1.76%)
Apr 16, 2021 3.152 3.232 3.128 3.192 465,482 +0.06(+1.79%)
Apr 15, 2021 3.112 3.160 3.096 3.136 410,957 +0.02(+0.51%)
Apr 14, 2021 3.088 3.152 3.088 3.120 246,169 +0.02(+0.52%)
Apr 13, 2021 3.168 3.168 3.104 3.104 281,968 -0.06(-1.78%)
Apr 12, 2021 3.192 3.192 3.143 3.160 495,991 -0.02(-0.76%)
Apr 09, 2021 3.192 3.192 3.112 3.184 346,399 +0.02(+0.51%)
Apr 08, 2021 3.112 3.168 3.112 3.168 240,913 +0.07(+2.33%)
Apr 07, 2021 3.152 3.152 3.072 3.096 261,888 -0.03(-1.03%)
Apr 06, 2021 3.152 3.160 3.100 3.128 130,282 +0.02(+0.52%)
Apr 05, 2021 3.128 3.176 3.080 3.112 381,573 -0.02(-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.