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 )

3.160 -0.060 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2021 1.531 1.579 1.514 1.566 2,853,560 +0.03(+2.26%)
Dec 30, 2021 1.531 1.566 1.531 1.531 1,238,179 +0.00(+0.00%)
Dec 29, 2021 1.566 1.583 1.523 1.531 1,239,934 -0.03(-2.21%)
Dec 28, 2021 1.600 1.618 1.566 1.566 1,083,261 -0.03(-2.16%)
Dec 27, 2021 1.618 1.618 1.575 1.600 1,744,263 -0.04(-2.63%)
Dec 23, 2021 1.575 1.652 1.566 1.644 1,630,201 +0.07(+4.40%)
Dec 22, 2021 1.618 1.618 1.557 1.575 1,764,872 -0.04(-2.67%)
Dec 21, 2021 1.609 1.670 1.609 1.618 1,914,813 +0.01(+0.54%)
Dec 20, 2021 1.687 1.687 1.600 1.609 2,123,075 -0.08(-4.62%)
Dec 17, 2021 1.687 1.748 1.687 1.687 1,826,935 -0.01(-0.51%)
Dec 16, 2021 1.687 1.748 1.687 1.696 868,783 -0.01(-0.51%)
Dec 15, 2021 1.704 1.722 1.661 1.704 1,250,229 +0.02(+1.03%)
Dec 14, 2021 1.739 1.748 1.678 1.687 1,090,643 -0.06(-3.47%)
Dec 13, 2021 1.739 1.808 1.739 1.748 1,213,408 +0.00(+0.00%)
Dec 10, 2021 1.704 1.773 1.704 1.748 580,349 +0.03(+2.02%)
Dec 09, 2021 1.756 1.799 1.704 1.713 2,018,699 -0.04(-2.46%)
Dec 08, 2021 1.773 1.791 1.748 1.756 542,982 -0.02(-0.98%)
Dec 07, 2021 1.773 1.808 1.773 1.773 897,655 -0.03(-1.44%)
Dec 06, 2021 1.843 1.843 1.735 1.799 1,633,092 -0.01(-0.48%)
Dec 03, 2021 1.756 1.817 1.756 1.808 543,642 +0.02(+0.97%)
Dec 02, 2021 1.808 1.838 1.765 1.791 1,086,627 -0.01(-0.48%)
Dec 01, 2021 1.903 1.929 1.791 1.799 1,142,895 -0.10(-5.45%)
Nov 30, 2021 1.938 1.955 1.851 1.903 1,848,866 -0.05(-2.66%)
Nov 29, 2021 1.964 1.998 1.903 1.955 657,595 -0.02(-0.88%)
Nov 26, 2021 1.946 1.998 1.877 1.972 929,729 +0.00(+0.00%)
Nov 24, 2021 1.981 2.042 1.938 1.972 1,069,384 +0.01(+0.44%)
Nov 23, 2021 2.007 2.050 1.946 1.964 1,340,386 +0.01(+0.44%)
Nov 22, 2021 1.851 2.007 1.817 1.955 4,290,716 +0.24(+14.14%)
Nov 19, 2021 1.687 1.765 1.670 1.713 1,550,247 +0.03(+2.06%)
Nov 18, 2021 1.704 1.687 1.644 1.678 1,649,652 -0.05(-3.00%)
Nov 17, 2021 1.756 1.765 1.713 1.730 2,281,665 -0.07(-3.85%)
Nov 16, 2021 1.799 1.825 1.748 1.799 2,051,208 -0.05(-2.80%)
Nov 15, 2021 1.851 1.869 1.791 1.851 2,117,381 -0.04(-2.28%)
Nov 12, 2021 1.955 1.955 1.860 1.895 819,558 -0.04(-2.23%)
Nov 11, 2021 1.938 1.972 1.929 1.938 941,716 +0.03(+1.82%)
Nov 10, 2021 1.912 1.903 778,710 +0.01(+0.46%)
Nov 09, 2021 1.877 1.929 1.860 1.895 782,208 +0.02(+0.92%)
Nov 08, 2021 1.912 1.912 1.851 1.877 775,751 -0.01(-0.46%)
Nov 05, 2021 1.912 1.928 1.843 1.886 854,944 -0.02(-0.91%)
Nov 04, 2021 1.869 1.938 1.869 1.903 1,259,211 +0.03(+1.85%)
Nov 03, 2021 1.851 1.877 1.799 1.869 1,248,287 +0.02(+0.94%)
Nov 02, 2021 1.886 1.890 1.817 1.851 1,274,410 -0.03(-1.84%)
Nov 01, 2021 1.895 1.921 1.886 1.886 829,384 +0.01(+0.46%)
Oct 29, 2021 1.938 1.964 1.830 1.877 2,496,280 -0.06(-3.13%)
Oct 28, 2021 1.981 1.990 1.921 1.938 967,133 -0.01(-0.44%)
Oct 27, 2021 2.050 2.050 1.938 1.946 1,511,901 -0.10(-5.06%)
Oct 26, 2021 2.111 2.029 2.050 1,407,408 -0.05(-2.47%)
Oct 25, 2021 2.068 2.102 2.059 2.102 698,997 +0.04(+2.10%)
Oct 22, 2021 2.059 2.068 2.024 2.059 571,667 +0.00(+0.00%)
Oct 21, 2021 2.111 2.111 2.042 2.059 867,886 -0.04(-2.06%)
Oct 20, 2021 2.059 2.111 2.059 2.102 398,928 +0.03(+1.67%)
Oct 19, 2021 2.024 2.107 2.024 2.068 1,272,556 +0.05(+2.57%)
Oct 18, 2021 1.972 2.050 1.955 2.016 1,303,158 +0.04(+2.19%)
Oct 15, 2021 1.929 1.981 1.901 1.972 1,107,665 +0.05(+2.70%)
Oct 14, 2021 1.946 1.955 1.912 1.921 631,587 +0.00(+0.00%)
Oct 13, 2021 1.946 1.946 1.895 1.921 1,167,529 +0.00(+0.00%)
Oct 12, 2021 1.921 1.946 1.895 1.921 900,007 -0.02(-0.89%)
Oct 11, 2021 1.895 1.968 1.895 1.938 485,383 +0.03(+1.36%)
Oct 08, 2021 1.964 1.967 1.886 1.912 1,117,195 -0.06(-3.07%)
Oct 07, 2021 2.033 2.042 1.946 1.972 1,132,690 -0.04(-2.15%)
Oct 06, 2021 2.042 2.050 1.998 2.016 825,859 -0.04(-2.10%)
Oct 05, 2021 2.085 2.094 2.042 2.059 774,756 -0.04(-2.06%)
Oct 04, 2021 2.076 2.111 2.076 2.102 492,368 +0.01(+0.41%)
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.