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 )

2.915 -0.025 (-0.85%)
Streaming Delayed Price Updated: 2:24 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 (%)
Dec 31, 2020 3.109 3.109 3.109 193,584 -0.02(-0.51%)
Dec 30, 2020 3.157 3.173 3.117 3.125 193,584 -0.02(-0.76%)
Dec 29, 2020 3.157 3.189 3.125 3.149 628,992 +0.02(+0.51%)
Dec 28, 2020 3.173 3.173 3.113 3.133 345,785 -0.02(-0.51%)
Dec 24, 2020 3.133 3.173 3.069 3.149 351,098 +0.04(+1.29%)
Dec 23, 2020 3.077 3.113 3.061 3.109 559,289 +0.06(+2.10%)
Dec 22, 2020 3.037 3.141 3.021 3.045 788,220 +0.02(+0.79%)
Dec 21, 2020 3.093 3.093 2.997 3.021 575,458 -0.08(-2.58%)
Dec 18, 2020 3.069 3.125 3.045 3.101 1,798,658 +0.03(+1.04%)
Dec 17, 2020 2.981 3.093 2.981 3.069 577,233 +0.08(+2.67%)
Dec 16, 2020 2.933 2.997 2.893 2.989 626,107 +0.06(+2.19%)
Dec 15, 2020 2.901 2.933 2.853 2.925 797,993 +0.02(+0.83%)
Dec 14, 2020 2.957 2.957 2.869 2.901 650,497 -0.02(-0.82%)
Dec 11, 2020 2.941 2.981 2.877 2.925 629,749 -0.02(-0.54%)
Dec 10, 2020 2.925 3.013 2.925 2.941 608,998 +0.04(+1.38%)
Dec 09, 2020 3.013 3.045 2.901 2.901 521,151 -0.07(-2.42%)
Dec 08, 2020 3.029 3.037 2.933 2.973 547,364 -0.04(-1.33%)
Dec 07, 2020 3.141 3.145 2.997 3.013 439,990 -0.08(-2.58%)
Dec 04, 2020 3.109 3.161 3.093 3.093 451,572 +0.06(+1.84%)
Dec 03, 2020 2.965 3.069 2.957 3.037 414,378 +0.07(+2.43%)
Dec 02, 2020 2.901 3.013 2.881 2.965 603,149 +0.09(+3.06%)
Dec 01, 2020 2.797 2.917 2.789 2.877 658,386 +0.09(+3.15%)
Nov 30, 2020 2.901 2.901 2.757 2.789 713,349 -0.09(-3.06%)
Nov 27, 2020 2.893 2.943 2.869 2.877 295,918 -0.02(-0.55%)
Nov 25, 2020 2.981 2.981 2.877 2.893 582,452 -0.08(-2.69%)
Nov 24, 2020 2.829 2.973 2.828 2.973 472,403 +0.17(+5.98%)
Nov 23, 2020 2.797 2.853 2.765 2.805 308,250 -0.02(-0.85%)
Nov 20, 2020 2.821 2.837 2.765 2.829 378,375 +0.00(+0.00%)
Nov 19, 2020 2.877 2.897 2.797 2.829 287,152 -0.03(-1.12%)
Nov 18, 2020 2.853 2.901 2.829 2.861 410,251 +0.03(+1.13%)
Nov 17, 2020 2.885 2.893 2.821 2.829 217,399 -0.07(-2.48%)
Nov 16, 2020 2.837 2.909 2.837 2.901 343,414 +0.06(+1.97%)
Nov 13, 2020 2.789 2.845 2.777 2.845 304,802 +0.06(+2.01%)
Nov 12, 2020 2.869 2.870 2.789 2.789 307,352 -0.10(-3.32%)
Nov 11, 2020 2.909 2.945 2.861 2.885 321,541 -0.03(-1.10%)
Nov 10, 2020 2.805 2.929 2.805 2.917 373,326 +0.11(+3.99%)
Nov 09, 2020 2.861 2.885 2.781 2.805 459,533 +0.02(+0.86%)
Nov 06, 2020 2.781 2.809 2.749 2.781 243,366 +0.02(+0.58%)
Nov 05, 2020 2.677 2.765 2.637 2.765 469,257 +0.13(+4.85%)
Nov 04, 2020 2.621 2.685 2.573 2.637 453,464 -0.01(-0.30%)
Nov 03, 2020 2.677 2.677 2.601 2.645 229,782 -0.02(-0.60%)
Nov 02, 2020 2.685 2.685 2.617 2.661 243,346 +0.00(+0.00%)
Oct 30, 2020 2.637 2.673 2.573 2.661 354,351 +0.00(+0.00%)
Oct 29, 2020 2.605 2.669 2.573 2.661 997,183 +0.09(+3.42%)
Oct 28, 2020 2.613 2.645 2.533 2.573 557,142 -0.09(-3.30%)
Oct 27, 2020 2.717 2.749 2.637 2.661 341,494 -0.06(-2.06%)
Oct 26, 2020 2.725 2.773 2.709 2.717 247,962 -0.06(-2.02%)
Oct 23, 2020 2.797 2.805 2.749 2.773 248,996 -0.02(-0.57%)
Oct 22, 2020 2.789 2.821 2.773 2.789 316,232 -0.02(-0.57%)
Oct 21, 2020 2.821 2.869 2.781 2.805 331,867 -0.03(-1.13%)
Oct 20, 2020 2.765 2.845 2.741 2.837 399,718 +0.09(+3.20%)
Oct 19, 2020 2.765 2.789 2.733 2.749 267,243 -0.02(-0.58%)
Oct 16, 2020 2.733 2.789 2.717 2.765 409,405 +0.03(+1.17%)
Oct 15, 2020 2.693 2.773 2.677 2.733 277,428 +0.02(+0.89%)
Oct 14, 2020 2.693 2.741 2.661 2.709 466,761 +0.06(+2.42%)
Oct 13, 2020 2.757 2.757 2.637 2.645 372,538 -0.14(-5.16%)
Oct 12, 2020 2.765 2.805 2.733 2.789 430,485 +0.04(+1.45%)
Oct 09, 2020 2.693 2.765 2.693 2.749 303,050 +0.06(+2.08%)
Oct 08, 2020 2.645 2.713 2.645 2.693 298,210 +0.04(+1.51%)
Oct 07, 2020 2.709 2.709 2.637 2.653 250,824 -0.01(-0.30%)
Oct 06, 2020 2.717 2.733 2.657 2.661 240,166 -0.07(-2.63%)
Oct 05, 2020 2.741 2.765 2.677 2.733 348,301 +0.01(+0.29%)
Oct 02, 2020 2.717 2.789 2.717 2.725 209,082 -0.02(-0.87%)
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.