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 )

3.170 +0.210 (+7.09%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Mar 29, 2018 4.118 4.118 4.118 0 +0.03(+0.63%)
Mar 28, 2018 4.041 4.138 4.009 4.093 686,912 +0.05(+1.27%)
Mar 27, 2018 4.002 4.080 3.996 4.041 438,030 +0.03(+0.80%)
Mar 26, 2018 3.957 4.009 3.957 4.009 521,394 +0.10(+2.64%)
Mar 23, 2018 3.983 4.006 3.893 3.906 601,002 -0.05(-1.30%)
Mar 22, 2018 3.990 4.003 3.912 3.957 671,390 -0.05(-1.13%)
Mar 21, 2018 4.041 4.041 3.925 4.002 1,791,859 -0.02(-0.48%)
Mar 20, 2018 4.138 4.138 4.009 4.022 499,246 -0.10(-2.50%)
Mar 19, 2018 4.073 4.125 4.041 4.125 685,018 +0.03(+0.79%)
Mar 16, 2018 4.022 4.112 4.015 4.093 782,120 +0.08(+1.92%)
Mar 15, 2018 4.073 4.105 3.996 4.015 475,725 -0.06(-1.58%)
Mar 14, 2018 4.093 4.093 4.047 4.080 448,683 +0.01(+0.16%)
Mar 13, 2018 4.093 4.132 4.041 4.073 525,440 -0.01(-0.31%)
Mar 12, 2018 4.093 4.093 4.054 4.086 256,467 +0.00(+0.00%)
Mar 09, 2018 4.009 4.099 4.009 4.086 1,468,860 +0.09(+2.25%)
Mar 08, 2018 3.990 4.015 3.945 3.996 407,630 +0.02(+0.49%)
Mar 07, 2018 4.002 3.919 3.977 435,135 +0.01(+0.32%)
Mar 06, 2018 3.983 4.028 3.945 3.964 316,191 +0.00(+0.00%)
Mar 05, 2018 3.912 3.977 3.880 3.964 393,749 +0.01(+0.33%)
Mar 02, 2018 3.970 3.970 3.854 3.951 814,074 -0.01(-0.32%)
Mar 01, 2018 3.951 3.977 3.912 3.964 394,577 +0.03(+0.65%)
Feb 28, 2018 3.983 4.035 3.925 3.938 440,719 +0.02(+0.49%)
Feb 27, 2018 4.163 4.163 3.912 3.919 1,693,040 -0.24(-5.87%)
Feb 26, 2018 4.080 4.170 4.080 4.163 794,964 +0.11(+2.70%)
Feb 23, 2018 3.990 4.080 3.957 4.054 1,262,383 +0.08(+1.94%)
Feb 22, 2018 4.022 3.977 822,154 +0.15(+3.87%)
Feb 21, 2018 3.887 3.938 3.816 3.829 1,022,206 -0.07(-1.82%)
Feb 20, 2018 3.970 3.970 3.816 3.899 1,520,465 -0.06(-1.62%)
Feb 16, 2018 3.964 3.964 3.964 0 -0.02(-0.48%)
Feb 15, 2018 3.887 3.983 3.887 3.983 865,489 +0.12(+3.00%)
Feb 14, 2018 3.899 3.912 3.829 3.867 695,829 -0.05(-1.15%)
Feb 13, 2018 3.932 3.957 3.893 3.912 638,781 -0.01(-0.33%)
Feb 12, 2018 3.867 3.938 3.854 3.925 563,786 +0.07(+1.84%)
Feb 09, 2018 3.874 3.906 3.784 3.854 1,073,261 +0.04(+1.01%)
Feb 08, 2018 3.945 4.035 3.803 3.816 861,103 -0.14(-3.58%)
Feb 07, 2018 3.990 4.047 3.945 3.957 799,399 -0.01(-0.16%)
Feb 06, 2018 3.983 4.022 3.935 3.964 684,168 -0.06(-1.60%)
Feb 05, 2018 4.035 4.183 4.002 4.028 414,873 -0.05(-1.11%)
Feb 02, 2018 4.073 4.118 4.054 4.073 507,352 -0.01(-0.16%)
Feb 01, 2018 4.060 4.138 4.002 4.080 495,449 +0.03(+0.63%)
Jan 31, 2018 4.060 4.076 4.009 4.054 509,186 +0.01(+0.32%)
Jan 30, 2018 4.105 4.105 3.996 4.041 322,811 -0.07(-1.72%)
Jan 29, 2018 4.170 4.170 4.093 4.112 230,077 -0.05(-1.24%)
Jan 26, 2018 4.189 4.189 4.099 4.163 420,137 +0.01(+0.15%)
Jan 25, 2018 4.105 4.202 4.093 4.157 613,617 +0.08(+1.89%)
Jan 24, 2018 4.009 4.112 3.964 4.080 463,481 +0.06(+1.60%)
Jan 23, 2018 3.970 4.028 3.945 4.015 265,605 +0.06(+1.63%)
Jan 22, 2018 3.951 3.996 3.906 3.951 367,411 +0.00(+0.00%)
Jan 19, 2018 3.970 3.977 3.906 3.951 318,363 +0.00(+0.00%)
Jan 18, 2018 3.945 3.983 3.925 3.951 550,376 +0.05(+1.36%)
Jan 17, 2018 3.847 3.975 3.841 3.898 392,394 +0.03(+0.82%)
Jan 16, 2018 3.834 3.924 3.822 3.866 614,472 +0.04(+1.00%)
Jan 12, 2018 3.828 3.828 3.828 0 -0.03(-0.82%)
Jan 11, 2018 3.873 3.898 3.796 3.860 516,661 +0.00(+0.00%)
Jan 10, 2018 3.860 400,409 +0.03(+0.66%)
Jan 09, 2018 3.898 3.898 3.809 3.834 310,103 -0.04(-0.99%)
Jan 08, 2018 3.783 3.937 3.777 3.873 404,629 +0.06(+1.67%)
Jan 05, 2018 3.752 3.834 3.752 3.809 393,823 +0.02(+0.50%)
Jan 04, 2018 3.822 3.860 3.777 3.790 297,993 +0.00(+0.00%)
Jan 03, 2018 3.898 3.917 3.758 3.790 381,698 -0.07(-1.82%)
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.