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 )

3.020 +0.060 (+2.03%)
Streaming Delayed Price Updated: 12:43 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 (%)
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%)
Jul 01, 2022 0.9635 0.9942 0.9635 0.9723 208,059 +0.00(+0.00%)
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%)
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.