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:

Enersis Chile S.A. ADR (NY: ENIC )

3.050 +0.040 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.322 3.322 3.283 3.293 1,168,023 +0.00(+0.00%)
Jun 29, 2023 3.362 3.362 3.283 3.293 2,016,055 -0.03(-0.89%)
Jun 28, 2023 3.411 3.411 3.303 3.322 2,905,569 -0.07(-2.04%)
Jun 27, 2023 3.342 3.441 3.303 3.392 4,948,247 +0.06(+1.78%)
Jun 26, 2023 3.263 3.362 3.263 3.332 800,917 +0.03(+0.90%)
Jun 23, 2023 3.322 3.329 3.273 3.303 889,044 -0.05(-1.48%)
Jun 22, 2023 3.322 3.392 3.253 3.352 1,309,449 +0.06(+1.80%)
Jun 21, 2023 3.283 3.387 3.255 3.293 1,422,709 +0.01(+0.30%)
Jun 20, 2023 3.352 3.352 3.224 3.283 1,971,078 -0.06(-1.78%)
Jun 16, 2023 3.224 3.362 3.154 3.342 3,398,354 +0.13(+4.00%)
Jun 15, 2023 3.184 3.219 3.115 3.214 2,046,884 +0.57(+21.52%)
May 08, 2023 2.609 2.671 2.589 2.644 1,243,160 +0.06(+2.40%)
May 05, 2023 2.476 2.618 2.476 2.583 1,478,150 +0.11(+4.29%)
May 04, 2023 2.503 2.538 2.432 2.476 2,872,430 -0.03(-1.06%)
May 03, 2023 2.468 2.556 2.468 2.503 3,183,133 +0.03(+1.07%)
May 02, 2023 2.476 2.512 2.428 2.476 786,342 -0.02(-0.71%)
May 01, 2023 2.521 2.547 2.476 2.494 531,995 +0.01(+0.36%)
Apr 28, 2023 2.468 2.543 2.459 2.485 910,146 +0.03(+1.08%)
Apr 27, 2023 2.423 2.525 2.379 2.459 1,321,390 +0.07(+2.96%)
Apr 26, 2023 2.361 2.415 2.326 2.388 742,326 +0.03(+1.12%)
Apr 25, 2023 2.370 2.379 2.322 2.361 439,816 +0.00(+0.00%)
Apr 24, 2023 2.388 2.397 2.300 2.361 407,032 +0.01(+0.38%)
Apr 21, 2023 2.406 2.428 2.326 2.353 725,943 -0.07(-2.92%)
Apr 20, 2023 2.423 2.485 2.416 2.423 1,026,254 -0.03(-1.08%)
Apr 19, 2023 2.521 2.521 2.423 2.450 606,025 -0.06(-2.46%)
Apr 18, 2023 2.370 2.521 2.370 2.512 1,415,217 +0.12(+5.19%)
Apr 17, 2023 2.476 2.494 2.379 2.388 745,884 -0.09(-3.57%)
Apr 14, 2023 2.468 2.494 2.432 2.476 722,377 +0.03(+1.08%)
Apr 13, 2023 2.397 2.468 2.397 2.450 690,590 +0.05(+2.21%)
Apr 12, 2023 2.344 2.423 2.335 2.397 1,168,882 +0.07(+3.04%)
Apr 11, 2023 2.202 2.339 2.202 2.326 525,704 +0.08(+3.54%)
Apr 10, 2023 2.300 2.300 2.224 2.246 272,969 -0.04(-1.55%)
Apr 06, 2023 2.220 2.286 2.211 2.282 469,911 +0.06(+2.79%)
Apr 05, 2023 2.202 2.229 2.193 2.220 393,569 +0.01(+0.40%)
Apr 04, 2023 2.300 2.300 2.158 2.211 459,749 -0.08(-3.47%)
Apr 03, 2023 2.388 2.406 2.282 2.291 601,609 -0.10(-4.07%)
Mar 31, 2023 2.317 2.388 2.308 2.388 820,468 +0.12(+5.47%)
Mar 30, 2023 2.185 2.286 2.185 2.264 846,783 +0.09(+4.07%)
Mar 29, 2023 2.131 2.198 2.096 2.176 436,342 +0.07(+3.36%)
Mar 28, 2023 2.070 2.145 2.070 2.105 303,436 +0.04(+1.71%)
Mar 27, 2023 2.078 2.127 2.061 2.070 285,274 -0.01(-0.43%)
Mar 24, 2023 2.061 2.078 2.025 2.078 226,094 +0.02(+0.86%)
Mar 23, 2023 2.025 2.083 2.008 2.061 532,746 +0.05(+2.64%)
Mar 22, 2023 2.008 2.043 1.990 2.008 304,998 -0.02(-0.87%)
Mar 21, 2023 1.999 2.052 1.999 2.025 439,137 +0.04(+1.78%)
Mar 20, 2023 1.972 2.021 1.963 1.990 307,140 +0.03(+1.35%)
Mar 17, 2023 2.070 2.104 1.946 1.963 794,970 -0.11(-5.53%)
Mar 16, 2023 2.043 2.149 2.025 2.078 416,893 +0.03(+1.29%)
Mar 15, 2023 2.017 2.070 2.008 2.052 393,850 -0.04(-1.70%)
Mar 14, 2023 1.999 2.118 1.999 2.087 570,787 +0.09(+4.43%)
Mar 13, 2023 2.078 2.105 1.999 1.999 489,067 -0.10(-4.64%)
Mar 10, 2023 2.176 2.176 2.078 2.096 321,432 -0.08(-3.66%)
Mar 09, 2023 2.114 2.202 2.114 2.176 476,231 +0.04(+1.65%)
Mar 08, 2023 2.078 2.140 2.070 2.140 361,178 +0.07(+3.42%)
Mar 07, 2023 2.070 2.078 1.999 2.070 417,519 -0.03(-1.27%)
Mar 06, 2023 2.114 2.114 2.061 2.096 363,740 -0.01(-0.42%)
Mar 03, 2023 2.123 2.123 2.070 2.105 429,541 +0.01(+0.42%)
Mar 02, 2023 2.052 2.123 2.043 2.096 569,669 +0.05(+2.60%)
Mar 01, 2023 2.034 2.096 2.034 2.043 921,534 +0.16(+8.45%)
Feb 28, 2023 1.902 1.953 1.879 1.884 306,981 +0.00(+0.00%)
Feb 27, 2023 1.902 1.946 1.884 1.884 231,837 -0.01(-0.47%)
Feb 24, 2023 1.919 1.955 1.888 1.893 452,758 -0.05(-2.73%)
Feb 23, 2023 1.955 1.994 1.946 1.946 347,513 +0.00(+0.00%)
Feb 22, 2023 1.928 2.017 1.928 1.946 292,087 +0.02(+0.92%)
Feb 21, 2023 1.946 1.972 1.910 1.928 314,024 -0.01(-0.46%)
Feb 17, 2023 1.990 1.999 1.937 1.937 227,801 -0.04(-2.23%)
Feb 16, 2023 1.902 2.016 1.884 1.981 499,532 +0.07(+3.70%)
Feb 15, 2023 1.955 1.955 1.893 1.910 486,650 -0.04(-1.82%)
Feb 14, 2023 1.946 1.963 1.928 1.946 365,206 +0.02(+0.92%)
Feb 13, 2023 1.972 2.017 1.928 1.928 442,452 -0.06(-3.11%)
Feb 10, 2023 1.946 1.999 1.946 1.990 216,045 +0.07(+3.69%)
Feb 09, 2023 1.937 1.955 1.893 1.919 240,467 -0.01(-0.46%)
Feb 08, 2023 1.937 1.950 1.910 1.928 216,668 -0.02(-0.91%)
Feb 07, 2023 1.902 1.955 1.902 1.946 342,000 +0.07(+3.77%)
Feb 06, 2023 1.963 1.963 1.875 1.875 260,525 -0.09(-4.50%)
Feb 03, 2023 2.025 2.025 1.955 1.963 275,605 -0.07(-3.48%)
Feb 02, 2023 2.034 2.078 2.017 2.034 311,442 +0.03(+1.32%)
Feb 01, 2023 1.990 2.032 1.972 2.008 462,657 +0.01(+0.44%)
Jan 31, 2023 1.999 2.043 1.999 1.999 256,342 -0.01(-0.44%)
Jan 30, 2023 2.025 2.025 1.972 2.008 411,602 -0.02(-0.87%)
Jan 27, 2023 1.990 2.043 1.990 2.025 224,919 +0.01(+0.44%)
Jan 26, 2023 2.043 2.043 1.977 2.017 229,364 -0.01(-0.44%)
Jan 25, 2023 1.955 2.025 1.955 2.025 194,922 +0.02(+0.88%)
Jan 24, 2023 2.043 2.070 1.990 2.008 336,904 -0.02(-0.87%)
Jan 23, 2023 1.946 2.043 1.946 2.025 534,599 +0.12(+6.51%)
Jan 20, 2023 1.893 1.963 1.866 1.902 559,405 +0.03(+1.42%)
Jan 19, 2023 1.857 1.937 1.857 1.875 579,965 +0.00(+0.03%)
Jan 18, 2023 1.927 1.927 1.866 1.874 476,575 -0.01(-0.47%)
Jan 17, 2023 1.918 1.962 1.874 1.883 424,504 -0.04(-1.83%)
Jan 13, 2023 1.927 1.945 1.910 1.918 228,159 -0.03(-1.35%)
Jan 12, 2023 1.936 1.980 1.910 1.945 429,426 +0.00(+0.00%)
Jan 11, 2023 1.874 1.988 1.839 1.945 529,910 +0.08(+4.23%)
Jan 10, 2023 1.953 1.953 1.866 1.866 257,521 -0.08(-4.05%)
Jan 09, 2023 1.883 1.953 1.883 1.945 286,679 +0.06(+3.26%)
Jan 06, 2023 1.874 1.943 1.874 1.883 327,034 +0.03(+1.42%)
Jan 05, 2023 1.769 1.872 1.769 1.857 433,521 +0.07(+3.92%)
Jan 04, 2023 1.857 1.892 1.774 1.787 734,211 -0.07(-3.77%)
Jan 03, 2023 1.980 1.988 1.857 1.857 263,605 -0.11(-5.78%)
Dec 30, 2022 1.927 1.997 1.927 1.971 491,350 +0.03(+1.35%)
Dec 29, 2022 1.918 1.962 1.901 1.945 432,030 +0.04(+2.30%)
Dec 28, 2022 1.927 1.949 1.892 1.901 487,524 -0.03(-1.36%)
Dec 27, 2022 1.962 1.962 1.910 1.927 228,380 -0.03(-1.35%)
Dec 23, 2022 1.901 1.962 1.874 1.953 586,286 +0.05(+2.76%)
Dec 22, 2022 1.927 1.936 1.813 1.901 566,704 -0.03(-1.36%)
Dec 21, 2022 1.910 1.931 1.888 1.927 973,913 +0.04(+1.85%)
Dec 20, 2022 1.787 1.896 1.787 1.892 467,321 +0.09(+4.85%)
Dec 19, 2022 1.787 1.831 1.769 1.804 481,896 +0.00(+0.00%)
Dec 16, 2022 1.699 1.804 1.699 1.804 4,861,993 +0.05(+3.00%)
Dec 15, 2022 1.769 1.809 1.726 1.752 1,025,677 -0.05(-2.91%)
Dec 14, 2022 1.848 1.874 1.774 1.804 939,559 -0.04(-2.37%)
Dec 13, 2022 1.857 1.910 1.835 1.848 1,408,937 +0.04(+2.43%)
Dec 12, 2022 1.874 1.896 1.796 1.804 1,645,174 -0.11(-5.94%)
Dec 09, 2022 1.822 1.918 1.787 1.918 884,229 +0.12(+6.83%)
Dec 08, 2022 1.822 1.874 1.782 1.796 497,644 -0.03(-1.44%)
Dec 07, 2022 1.901 1.910 1.804 1.822 545,812 -0.07(-3.70%)
Dec 06, 2022 1.796 1.914 1.796 1.892 1,484,303 +0.14(+8.00%)
Dec 05, 2022 1.813 1.813 1.752 1.752 569,208 -0.05(-2.91%)
Dec 02, 2022 1.804 1.866 1.796 1.804 497,690 -0.04(-1.90%)
Dec 01, 2022 1.927 1.927 1.804 1.839 625,588 -0.07(-3.67%)
Nov 30, 2022 1.910 1.945 1.861 1.910 1,222,656 +0.00(+0.00%)
Nov 29, 2022 1.831 1.936 1.831 1.910 1,227,122 +0.05(+2.83%)
Nov 28, 2022 1.839 1.927 1.809 1.857 1,264,723 +0.06(+3.41%)
Nov 25, 2022 1.769 1.838 1.734 1.796 345,973 +0.04(+2.50%)
Nov 23, 2022 1.699 1.782 1.682 1.752 631,032 +0.04(+2.56%)
Nov 22, 2022 1.708 1.743 1.629 1.708 628,341 +0.00(+0.00%)
Nov 21, 2022 1.647 1.708 1.612 1.708 356,940 +0.05(+3.17%)
Nov 18, 2022 1.550 1.717 1.550 1.655 1,052,002 +0.09(+5.59%)
Nov 17, 2022 1.463 1.599 1.463 1.568 220,911 +0.06(+4.07%)
Nov 16, 2022 1.559 1.577 1.507 1.507 277,356 -0.08(-4.97%)
Nov 15, 2022 1.612 1.620 1.568 1.585 373,477 -0.06(-3.72%)
Nov 14, 2022 1.629 1.647 1.585 1.647 895,967 +0.02(+1.08%)
Nov 11, 2022 1.620 1.699 1.599 1.629 441,130 +0.02(+1.09%)
Nov 10, 2022 1.629 1.708 1.594 1.612 343,671 -0.02(-1.08%)
Nov 09, 2022 1.629 1.660 1.612 1.629 269,182 -0.01(-0.53%)
Nov 08, 2022 1.691 1.691 1.594 1.638 455,622 -0.10(-5.56%)
Nov 07, 2022 1.603 1.743 1.587 1.734 814,852 +0.17(+10.61%)
Nov 04, 2022 1.550 1.594 1.524 1.568 263,920 -0.01(-0.56%)
Nov 03, 2022 1.533 1.594 1.489 1.577 553,289 +0.02(+1.12%)
Nov 02, 2022 1.542 1.577 1.511 1.559 462,693 +0.01(+0.57%)
Nov 01, 2022 1.480 1.577 1.472 1.550 310,574 +0.07(+4.73%)
Oct 31, 2022 1.358 1.489 1.358 1.480 532,658 +0.00(+0.00%)
Oct 28, 2022 1.393 1.489 1.384 1.480 357,616 +0.11(+8.33%)
Oct 27, 2022 1.358 1.428 1.358 1.366 253,188 +0.01(+0.64%)
Oct 26, 2022 1.288 1.358 1.288 1.358 550,293 +0.06(+4.73%)
Oct 25, 2022 1.253 1.340 1.253 1.296 649,227 +0.04(+3.50%)
Oct 24, 2022 1.305 1.305 1.253 1.253 307,050 -0.04(-2.72%)
Oct 21, 2022 1.279 1.321 1.270 1.288 547,547 +0.03(+2.08%)
Oct 20, 2022 1.288 1.331 1.253 1.261 528,700 +0.00(+0.00%)
Oct 19, 2022 1.305 1.305 1.261 1.261 116,982 -0.04(-3.36%)
Oct 18, 2022 1.331 1.358 1.235 1.305 1,116,456 +0.03(+2.05%)
Oct 17, 2022 1.305 1.323 1.270 1.279 227,871 +0.01(+0.69%)
Oct 14, 2022 1.288 1.314 1.261 1.270 251,682 +0.00(+0.00%)
Oct 13, 2022 1.244 1.331 1.218 1.270 492,519 +0.00(+0.00%)
Oct 12, 2022 1.305 1.314 1.239 1.270 423,809 -0.04(-3.33%)
Oct 11, 2022 1.226 1.323 1.209 1.314 1,407,786 +0.12(+10.29%)
Oct 10, 2022 1.235 1.235 1.191 1.191 216,938 -0.03(-2.16%)
Oct 07, 2022 1.244 1.296 1.218 1.218 736,984 -0.05(-4.14%)
Oct 06, 2022 1.314 1.318 1.270 1.270 491,293 -0.03(-2.03%)
Oct 05, 2022 1.288 1.340 1.279 1.296 192,917 +0.00(+0.00%)
Oct 04, 2022 1.323 1.340 1.279 1.296 531,745 +0.00(+0.00%)
Oct 03, 2022 1.244 1.296 1.156 1.296 641,865 +0.09(+7.25%)
Sep 30, 2022 1.209 1.235 1.191 1.209 450,872 +0.04(+3.76%)
Sep 29, 2022 1.279 1.279 1.147 1.165 472,733 -0.16(-11.92%)
Sep 28, 2022 1.226 1.331 1.226 1.323 901,039 +0.09(+7.09%)
Sep 27, 2022 1.279 1.296 1.235 1.235 275,090 -0.03(-2.08%)
Sep 26, 2022 1.288 1.305 1.253 1.261 331,099 -0.04(-2.70%)
Sep 23, 2022 1.384 1.384 1.270 1.296 627,911 -0.12(-8.64%)
Sep 22, 2022 1.437 1.489 1.401 1.419 515,224 -0.02(-1.22%)
Sep 21, 2022 1.489 1.515 1.410 1.437 501,523 -0.10(-6.29%)
Sep 20, 2022 1.550 1.550 1.467 1.533 344,875 -0.03(-1.69%)
Sep 19, 2022 1.463 1.577 1.445 1.559 380,805 +0.05(+3.49%)
Sep 16, 2022 1.515 1.524 1.472 1.507 740,421 -0.02(-1.15%)
Sep 15, 2022 1.603 1.647 1.507 1.524 513,663 -0.10(-5.95%)
Sep 14, 2022 1.620 1.664 1.577 1.620 509,575 +0.03(+1.65%)
Sep 13, 2022 1.612 1.634 1.568 1.594 355,477 -0.05(-3.19%)
Sep 12, 2022 1.620 1.655 1.587 1.647 261,931 +0.06(+3.87%)
Sep 09, 2022 1.638 1.664 1.584 1.585 502,613 -0.03(-1.63%)
Sep 08, 2022 1.673 1.691 1.603 1.612 467,403 -0.04(-2.65%)
Sep 07, 2022 1.603 1.655 1.577 1.655 940,683 +0.03(+1.61%)
Sep 06, 2022 1.577 1.708 1.568 1.629 2,607,686 +0.07(+4.49%)
Sep 02, 2022 1.489 1.568 1.489 1.559 1,180,258 +0.05(+3.49%)
Sep 01, 2022 1.410 1.533 1.384 1.507 728,849 +0.06(+4.24%)
Aug 31, 2022 1.463 1.515 1.428 1.445 351,336 -0.04(-2.94%)
Aug 30, 2022 1.507 1.511 1.428 1.489 470,692 -0.01(-0.58%)
Aug 29, 2022 1.419 1.507 1.388 1.498 913,913 +0.04(+2.39%)
Aug 26, 2022 1.472 1.472 1.401 1.463 235,449 +0.01(+0.60%)
Aug 25, 2022 1.401 1.454 1.375 1.454 305,078 +0.08(+5.73%)
Aug 24, 2022 1.366 1.380 1.331 1.375 315,469 +0.03(+1.95%)
Aug 23, 2022 1.349 1.393 1.323 1.349 430,330 +0.02(+1.32%)
Aug 22, 2022 1.296 1.340 1.270 1.331 363,535 +0.03(+2.01%)
Aug 19, 2022 1.393 1.401 1.294 1.305 341,672 -0.11(-7.45%)
Aug 18, 2022 1.437 1.437 1.366 1.410 325,591 -0.02(-1.23%)
Aug 17, 2022 1.437 1.437 1.336 1.428 296,624 +0.00(+0.00%)
Aug 16, 2022 1.401 1.428 1.375 1.428 337,560 +0.00(+0.00%)
Aug 15, 2022 1.393 1.428 1.393 1.428 230,129 +0.00(+0.00%)
Aug 12, 2022 1.410 1.437 1.375 1.428 338,089 +0.04(+2.52%)
Aug 11, 2022 1.401 1.401 1.366 1.393 211,954 +0.03(+1.92%)
Aug 10, 2022 1.384 1.393 1.349 1.366 165,849 +0.01(+0.64%)
Aug 09, 2022 1.401 1.401 1.331 1.358 652,312 -0.03(-1.90%)
Aug 08, 2022 1.419 1.419 1.331 1.384 283,282 +0.03(+1.93%)
Aug 05, 2022 1.314 1.437 1.306 1.358 1,113,214 +0.04(+3.33%)
Aug 04, 2022 1.261 1.331 1.253 1.314 540,184 +0.05(+4.17%)
Aug 03, 2022 1.244 1.288 1.235 1.261 376,307 +0.03(+2.13%)
Aug 02, 2022 1.244 1.261 1.226 1.235 263,710 -0.03(-2.08%)
Aug 01, 2022 1.191 1.261 1.165 1.261 452,597 +0.08(+6.67%)
Jul 29, 2022 1.270 1.279 1.182 1.182 608,488 -0.10(-7.53%)
Jul 28, 2022 1.270 1.301 1.209 1.279 1,005,105 +0.15(+13.18%)
Jul 27, 2022 1.104 1.139 1.069 1.130 1,059,638 +0.05(+4.88%)
Jul 26, 2022 1.086 1.121 1.051 1.077 1,353,444 +0.01(+0.82%)
Jul 25, 2022 1.042 1.077 1.025 1.069 577,485 +0.04(+3.39%)
Jul 22, 2022 1.051 1.073 1.025 1.034 200,421 -0.01(-0.84%)
Jul 21, 2022 1.042 1.051 0.9985 1.042 312,018 -0.01(-0.83%)
Jul 20, 2022 1.051 1.051 1.025 1.051 312,074 +0.00(+0.00%)
Jul 19, 2022 1.034 1.051 1.025 1.051 181,553 +0.04(+3.45%)
Jul 18, 2022 1.034 1.060 1.003 1.016 291,587 +0.00(+0.00%)
Jul 15, 2022 0.9898 1.051 0.9810 1.016 457,012 +0.03(+2.66%)
Jul 14, 2022 0.9285 1.007 0.9285 0.9898 513,222 -0.01(-0.88%)
Jul 13, 2022 0.9723 0.9985 0.9635 0.9985 209,858 +0.02(+1.79%)
Jul 12, 2022 0.9810 0.9898 0.9635 0.9810 338,864 +0.00(+0.00%)
Jul 11, 2022 0.9810 0.9985 0.9548 0.9810 420,490 +0.01(+0.90%)
Jul 08, 2022 0.9810 0.9898 0.9372 0.9723 646,708 +0.00(+0.00%)
Jul 07, 2022 0.9197 0.9810 0.8934 0.9723 718,343 +0.04(+4.72%)
Jul 06, 2022 0.8847 0.9285 0.8759 0.9285 492,284 +0.02(+1.92%)
Jul 05, 2022 0.9635 0.9985 0.8593 0.9110 1,005,892 -0.06(-6.31%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.