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 30, 2021 2.345 2.345 2.242 2.242 887,192 -0.06(-2.62%)
Jul 29, 2021 2.293 2.336 2.293 2.302 483,776 +0.01(+0.38%)
Jul 28, 2021 2.336 2.362 2.276 2.293 617,241 -0.03(-1.48%)
Jul 27, 2021 2.319 2.336 2.293 2.328 802,413 -0.01(-0.37%)
Jul 26, 2021 2.388 2.388 2.319 2.336 593,311 -0.03(-1.09%)
Jul 23, 2021 2.457 2.474 2.354 2.362 691,126 -0.08(-3.18%)
Jul 22, 2021 2.474 2.483 2.423 2.440 883,329 -0.03(-1.39%)
Jul 21, 2021 2.483 2.492 2.457 2.474 742,132 +0.00(+0.00%)
Jul 20, 2021 2.371 2.492 2.345 2.474 1,851,086 +0.10(+4.36%)
Jul 19, 2021 2.362 2.375 2.302 2.371 1,010,574 +0.02(+0.73%)
Jul 16, 2021 2.319 2.457 2.302 2.354 1,232,768 +0.04(+1.87%)
Jul 15, 2021 2.319 2.328 2.259 2.311 1,056,768 -0.01(-0.37%)
Jul 14, 2021 2.285 2.319 2.276 2.319 825,943 +0.03(+1.51%)
Jul 13, 2021 2.345 2.345 2.267 2.285 743,423 -0.05(-2.21%)
Jul 12, 2021 2.354 2.354 2.319 2.336 667,320 +0.00(+0.00%)
Jul 09, 2021 2.311 2.354 2.311 2.336 561,610 +0.01(+0.37%)
Jul 08, 2021 2.319 2.328 2.285 2.328 635,151 -0.01(-0.37%)
Jul 07, 2021 2.328 2.362 2.302 2.336 864,525 +0.03(+1.12%)
Jul 06, 2021 2.483 2.535 2.302 2.311 2,631,880 -0.20(-7.90%)
Jul 02, 2021 2.517 2.517 2.500 2.509 318,829 +0.00(+0.00%)
Jul 01, 2021 2.543 2.552 2.500 2.509 631,585 -0.03(-1.36%)
Jun 30, 2021 2.535 2.569 2.509 2.543 796,010 +0.01(+0.34%)
Jun 29, 2021 2.552 2.552 2.500 2.535 693,092 +0.00(+0.00%)
Jun 28, 2021 2.517 2.543 2.492 2.535 473,508 +0.03(+1.03%)
Jun 25, 2021 2.543 2.543 2.492 2.509 1,486,239 -0.03(-1.36%)
Jun 24, 2021 2.500 2.543 2.483 2.543 948,622 +0.03(+1.37%)
Jun 23, 2021 2.500 2.543 2.500 2.509 992,429 +0.00(+0.00%)
Jun 22, 2021 2.517 2.543 2.500 2.509 833,076 -0.01(-0.34%)
Jun 21, 2021 2.492 2.543 2.457 2.517 674,569 +0.05(+2.10%)
Jun 18, 2021 2.569 2.569 2.466 2.466 3,123,539 -0.10(-4.03%)
Jun 17, 2021 2.569 2.612 2.543 2.569 2,467,426 -0.02(-0.67%)
Jun 16, 2021 2.586 2.599 2.569 2.586 1,504,106 +0.01(+0.33%)
Jun 15, 2021 2.621 2.630 2.569 2.578 1,666,252 -0.04(-1.64%)
Jun 14, 2021 2.612 2.673 2.561 2.621 1,640,756 +0.03(+1.00%)
Jun 11, 2021 2.586 2.595 2.545 2.595 994,062 +0.02(+0.67%)
Jun 10, 2021 2.569 2.595 2.552 2.578 1,328,261 +0.03(+1.01%)
Jun 09, 2021 2.535 2.561 2.500 2.552 879,024 +0.03(+1.37%)
Jun 08, 2021 2.517 2.526 2.474 2.517 873,111 +0.02(+0.69%)
Jun 07, 2021 2.569 2.595 2.492 2.500 1,028,952 -0.05(-2.03%)
Jun 04, 2021 2.543 2.569 2.492 2.552 877,208 +0.03(+1.37%)
Jun 03, 2021 2.621 2.655 2.517 2.517 807,460 -0.12(-4.58%)
Jun 02, 2021 2.630 2.673 2.604 2.638 1,392,603 +0.00(+0.00%)
Jun 01, 2021 2.604 2.681 2.604 2.638 1,193,834 +0.09(+3.38%)
May 28, 2021 2.492 2.578 2.457 2.552 1,164,333 +0.09(+3.86%)
May 27, 2021 2.483 2.500 2.457 2.457 903,176 +0.00(+0.00%)
May 26, 2021 2.483 2.543 2.427 2.457 2,530,432 -0.03(-1.04%)
May 25, 2021 2.474 2.552 2.466 2.483 1,085,855 +0.03(+1.41%)
May 24, 2021 2.561 2.586 2.440 2.448 3,434,727 -0.12(-4.70%)
May 21, 2021 2.561 2.604 2.556 2.569 541,777 +0.01(+0.34%)
May 20, 2021 2.578 2.664 2.535 2.561 1,563,124 +0.07(+2.69%)
May 19, 2021 2.557 2.589 2.478 2.494 3,299,932 -0.06(-2.50%)
May 18, 2021 2.693 2.717 2.533 2.557 3,466,318 -0.07(-2.74%)
May 17, 2021 2.845 2.845 2.597 2.629 3,990,321 -0.30(-10.11%)
May 14, 2021 2.829 2.933 2.821 2.925 724,420 +0.12(+4.27%)
May 13, 2021 2.853 2.893 2.805 2.805 1,923,539 -0.05(-1.68%)
May 12, 2021 2.909 2.909 2.845 2.853 1,389,353 -0.06(-1.92%)
May 11, 2021 2.909 2.981 2.869 2.909 1,398,666 +0.00(+0.00%)
May 10, 2021 2.917 2.935 2.877 2.909 873,138 +0.00(+0.00%)
May 07, 2021 2.973 3.029 2.909 2.909 565,461 -0.06(-1.89%)
May 06, 2021 3.013 3.021 2.957 2.965 761,261 -0.05(-1.59%)
May 05, 2021 2.981 3.037 2.917 3.013 1,123,210 +0.10(+3.57%)
May 04, 2021 2.837 2.965 2.829 2.909 1,233,171 +0.07(+2.54%)
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.