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 )

2.920 -0.020 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2019 3.312 3.446 3.237 3.423 1,670,497 +0.08(+2.45%)
Jul 30, 2019 3.297 3.361 3.260 3.342 1,022,865 +0.01(+0.45%)
Jul 29, 2019 3.327 3.371 3.282 3.327 245,970 -0.01(-0.22%)
Jul 26, 2019 3.304 3.364 3.286 3.334 220,496 +0.02(+0.67%)
Jul 25, 2019 3.349 3.349 3.275 3.312 155,948 -0.01(-0.45%)
Jul 24, 2019 3.364 3.364 3.319 3.327 120,573 -0.01(-0.45%)
Jul 23, 2019 3.386 3.409 3.304 3.342 226,255 -0.06(-1.75%)
Jul 22, 2019 3.379 3.423 3.356 3.401 239,793 +0.01(+0.44%)
Jul 19, 2019 3.438 3.438 3.386 3.386 162,718 -0.05(-1.51%)
Jul 18, 2019 3.453 3.483 3.431 3.438 222,000 -0.04(-1.07%)
Jul 17, 2019 3.483 3.490 3.446 3.476 107,891 -0.01(-0.43%)
Jul 16, 2019 3.505 3.505 3.438 3.490 244,425 -0.03(-0.85%)
Jul 15, 2019 3.490 3.535 3.483 3.520 171,180 +0.03(+0.85%)
Jul 12, 2019 3.476 3.513 3.468 3.490 132,083 +0.00(+0.00%)
Jul 11, 2019 3.476 3.498 3.461 3.490 131,978 +0.00(+0.00%)
Jul 10, 2019 3.490 3.535 3.453 3.490 114,842 +0.00(+0.00%)
Jul 09, 2019 3.461 3.490 3.409 3.490 418,108 +0.01(+0.21%)
Jul 08, 2019 3.476 3.535 3.446 3.483 489,274 -0.01(-0.43%)
Jul 05, 2019 3.535 3.535 3.446 3.498 325,706 -0.02(-0.63%)
Jul 03, 2019 3.446 3.557 3.431 3.520 255,029 +0.07(+2.16%)
Jul 02, 2019 3.505 3.535 3.446 3.446 349,718 -0.07(-1.91%)
Jul 01, 2019 3.602 3.610 3.513 3.513 247,945 -0.04(-1.26%)
Jun 28, 2019 3.535 3.587 3.446 3.557 561,790 +0.03(+0.84%)
Jun 27, 2019 3.610 3.632 3.516 3.528 261,891 -0.07(-1.86%)
Jun 26, 2019 3.624 3.632 3.528 3.595 412,841 -0.01(-0.41%)
Jun 25, 2019 3.550 3.624 3.550 3.610 2,484,794 +0.05(+1.46%)
Jun 24, 2019 3.550 3.602 3.528 3.557 233,299 +0.01(+0.21%)
Jun 21, 2019 3.498 3.550 3.468 3.550 504,952 +0.05(+1.49%)
Jun 20, 2019 3.468 3.565 3.464 3.498 180,519 +0.04(+1.08%)
Jun 19, 2019 3.409 3.476 3.397 3.461 412,600 +0.05(+1.53%)
Jun 18, 2019 3.446 3.490 3.394 3.409 890,572 -0.02(-0.65%)
Jun 17, 2019 3.476 3.498 3.431 3.431 162,731 -0.04(-1.07%)
Jun 14, 2019 3.476 3.484 3.450 3.468 237,695 -0.03(-0.85%)
Jun 13, 2019 3.461 3.498 3.453 3.498 236,352 +0.04(+1.08%)
Jun 12, 2019 3.505 3.557 3.446 3.461 296,743 -0.07(-1.90%)
Jun 11, 2019 3.513 3.557 3.472 3.528 329,944 +0.04(+1.07%)
Jun 10, 2019 3.468 3.498 3.451 3.490 438,929 +0.01(+0.21%)
Jun 07, 2019 3.513 3.528 3.461 3.483 273,168 -0.03(-0.85%)
Jun 06, 2019 3.595 3.595 3.498 3.513 725,249 -0.01(-0.21%)
Jun 05, 2019 3.528 3.554 3.488 3.520 428,771 -0.01(-0.21%)
Jun 04, 2019 3.498 3.543 3.468 3.528 623,650 +0.03(+0.85%)
Jun 03, 2019 3.431 3.498 3.416 3.498 254,837 +0.07(+2.17%)
May 31, 2019 3.349 3.438 3.327 3.423 433,200 +0.05(+1.55%)
May 30, 2019 3.327 3.438 3.319 3.371 949,468 +0.04(+1.34%)
May 29, 2019 3.252 3.364 3.200 3.327 2,968,694 +0.07(+2.29%)
May 28, 2019 3.304 3.327 3.245 3.252 1,041,949 -0.04(-1.13%)
May 24, 2019 3.260 3.334 3.260 3.289 244,817 +0.05(+1.61%)
May 23, 2019 3.230 3.289 3.215 3.237 310,533 -0.02(-0.69%)
May 22, 2019 3.267 3.335 3.223 3.260 303,359 +0.00(+0.00%)
May 21, 2019 3.260 3.312 3.200 3.260 286,701 +0.01(+0.23%)
May 20, 2019 3.245 3.282 3.234 3.252 368,673 +0.01(+0.46%)
May 17, 2019 3.252 3.298 3.223 3.237 1,208,366 -0.04(-1.36%)
May 16, 2019 3.297 3.312 3.264 3.282 507,977 -0.01(-0.45%)
May 15, 2019 3.237 3.304 3.215 3.297 201,907 +0.03(+0.91%)
May 14, 2019 3.267 3.312 3.200 3.267 434,763 +0.01(+0.23%)
May 13, 2019 3.282 3.371 3.223 3.260 310,660 -0.07(-2.23%)
May 10, 2019 3.304 3.379 3.282 3.334 312,001 +0.01(+0.45%)
May 09, 2019 3.275 3.334 3.230 3.319 270,544 -0.00(-0.02%)
May 08, 2019 3.406 3.427 3.263 3.320 465,301 -0.04(-1.27%)
May 07, 2019 3.441 3.449 3.363 3.363 179,203 -0.11(-3.09%)
May 06, 2019 3.456 3.513 3.413 3.470 175,658 -0.04(-1.02%)
May 03, 2019 3.520 3.541 3.466 3.506 201,825 -0.01(-0.20%)
May 02, 2019 3.577 3.577 3.506 3.513 532,762 -0.06(-1.60%)
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.