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 (%)
Apr 29, 2022 1.172 1.215 1.163 1.163 588,502 -0.02(-1.47%)
Apr 28, 2022 1.163 1.207 1.163 1.181 782,277 +0.03(+2.26%)
Apr 27, 2022 1.189 1.215 1.146 1.155 634,407 -0.03(-2.21%)
Apr 26, 2022 1.224 1.228 1.181 1.181 427,365 -0.05(-4.22%)
Apr 25, 2022 1.241 1.259 1.224 1.233 610,873 -0.03(-2.07%)
Apr 22, 2022 1.276 1.289 1.259 1.259 535,391 -0.03(-2.03%)
Apr 21, 2022 1.259 1.328 1.259 1.285 428,926 +0.00(+0.00%)
Apr 20, 2022 1.233 1.293 1.233 1.285 430,380 +0.04(+3.50%)
Apr 19, 2022 1.259 1.293 1.233 1.241 863,327 -0.01(-0.69%)
Apr 18, 2022 1.276 1.302 1.241 1.250 952,207 -0.01(-0.69%)
Apr 14, 2022 1.259 1.276 1.241 1.259 551,992 -0.02(-1.36%)
Apr 13, 2022 1.285 1.319 1.259 1.276 509,322 -0.01(-0.68%)
Apr 12, 2022 1.285 1.328 1.276 1.285 405,034 +0.02(+1.37%)
Apr 11, 2022 1.276 1.293 1.259 1.267 330,354 -0.01(-0.68%)
Apr 08, 2022 1.302 1.311 1.276 1.276 407,420 -0.03(-2.65%)
Apr 07, 2022 1.311 1.337 1.285 1.311 405,080 -0.02(-1.31%)
Apr 06, 2022 1.328 1.346 1.306 1.328 692,038 +0.00(+0.00%)
Apr 05, 2022 1.372 1.415 1.328 1.328 623,464 -0.05(-3.77%)
Apr 04, 2022 1.380 1.389 1.372 1.380 761,391 +0.00(+0.00%)
Apr 01, 2022 1.380 1.389 1.354 1.380 1,407,061 +0.01(+0.63%)
Mar 31, 2022 1.372 1.415 1.311 1.372 1,806,941 +0.00(+0.00%)
Mar 30, 2022 1.424 1.424 1.363 1.372 967,209 -0.07(-4.82%)
Mar 29, 2022 1.458 1.502 1.406 1.441 1,347,706 -0.02(-1.19%)
Mar 28, 2022 1.519 1.519 1.458 1.458 956,908 -0.07(-4.55%)
Mar 25, 2022 1.467 1.528 1.458 1.528 677,442 +0.08(+5.39%)
Mar 24, 2022 1.467 1.493 1.450 1.450 379,620 -0.01(-0.60%)
Mar 23, 2022 1.458 1.476 1.432 1.458 628,174 -0.03(-1.75%)
Mar 22, 2022 1.554 1.580 1.476 1.484 1,013,911 +0.01(+0.59%)
Mar 21, 2022 1.476 1.515 1.432 1.476 1,086,167 +0.02(+1.19%)
Mar 18, 2022 1.493 1.537 1.458 1.458 1,474,342 +0.01(+0.60%)
Mar 17, 2022 1.441 1.506 1.432 1.450 1,336,995 +0.06(+4.37%)
Mar 16, 2022 1.346 1.424 1.341 1.389 1,326,404 +0.07(+5.26%)
Mar 15, 2022 1.337 1.359 1.302 1.319 2,197,934 +0.04(+3.40%)
Mar 14, 2022 1.241 1.320 1.198 1.276 1,989,515 +0.03(+2.08%)
Mar 11, 2022 1.250 1.276 1.233 1.250 750,712 +0.01(+0.70%)
Mar 10, 2022 1.276 1.302 1.233 1.241 611,816 -0.01(-0.69%)
Mar 09, 2022 1.224 1.276 1.202 1.250 1,325,760 +0.04(+3.60%)
Mar 08, 2022 1.233 1.259 1.189 1.207 1,203,808 +0.00(+0.00%)
Mar 07, 2022 1.267 1.267 1.181 1.207 2,335,832 -0.08(-6.08%)
Mar 04, 2022 1.285 1.293 1.233 1.285 1,496,756 -0.02(-1.33%)
Mar 03, 2022 1.337 1.346 1.293 1.302 1,424,678 -0.04(-3.23%)
Mar 02, 2022 1.398 1.406 1.328 1.346 2,540,276 -0.06(-4.32%)
Mar 01, 2022 1.450 1.450 1.363 1.406 1,279,860 -0.08(-5.26%)
Feb 28, 2022 1.493 1.528 1.398 1.484 1,809,315 -0.02(-1.16%)
Feb 25, 2022 1.528 1.510 1.467 1.502 952,574 -0.02(-1.14%)
Feb 24, 2022 1.502 1.532 1.467 1.519 1,090,442 -0.03(-2.23%)
Feb 23, 2022 1.580 1.615 1.537 1.554 657,759 -0.01(-0.56%)
Feb 22, 2022 1.545 1.580 1.537 1.563 498,599 +0.00(+0.00%)
Feb 18, 2022 1.563 0 +0.00(+0.00%)
Feb 17, 2022 1.580 1.597 1.545 1.563 1,279,897 -0.04(-2.70%)
Feb 16, 2022 1.615 1.623 1.580 1.606 892,875 +0.00(+0.00%)
Feb 15, 2022 1.589 1.615 1.571 1.606 531,646 +0.03(+1.65%)
Feb 14, 2022 1.623 1.632 1.563 1.580 1,127,095 -0.06(-3.70%)
Feb 11, 2022 1.641 1.649 1.632 1.641 423,741 +0.01(+0.53%)
Feb 10, 2022 1.649 1.693 1.623 1.632 564,618 -0.02(-1.05%)
Feb 09, 2022 1.641 1.658 1.606 1.649 626,267 +0.02(+1.06%)
Feb 08, 2022 1.632 1.658 1.606 1.632 715,892 +0.00(+0.00%)
Feb 07, 2022 1.606 1.654 1.589 1.632 1,110,452 +0.01(+0.53%)
Feb 04, 2022 1.693 1.697 1.606 1.623 1,557,268 -0.08(-4.59%)
Feb 03, 2022 1.701 1.701 1,494,354 -0.05(-2.97%)
Feb 02, 2022 1.762 1.762 1.727 1.754 697,295 -0.03(-1.46%)
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.