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 )

3.050 +0.090 (+3.04%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 30, 2022 1.213 1.239 1.195 1.213 449,322 +0.04(+3.76%)
Sep 29, 2022 1.283 1.283 1.151 1.169 471,109 -0.16(-11.92%)
Sep 28, 2022 1.231 1.336 1.231 1.327 897,942 +0.09(+7.09%)
Sep 27, 2022 1.283 1.301 1.239 1.239 274,144 -0.03(-2.08%)
Sep 26, 2022 1.292 1.310 1.257 1.266 329,961 -0.04(-2.70%)
Sep 23, 2022 1.389 1.389 1.274 1.301 625,753 -0.12(-8.64%)
Sep 22, 2022 1.441 1.494 1.406 1.424 513,453 -0.02(-1.22%)
Sep 21, 2022 1.494 1.521 1.415 1.441 499,799 -0.10(-6.29%)
Sep 20, 2022 1.556 1.556 1.472 1.538 343,689 -0.03(-1.68%)
Sep 19, 2022 1.468 1.582 1.450 1.565 379,496 +0.05(+3.49%)
Sep 16, 2022 1.521 1.529 1.477 1.512 737,876 -0.02(-1.15%)
Sep 15, 2022 1.608 1.652 1.512 1.529 511,897 -0.10(-5.95%)
Sep 14, 2022 1.626 1.670 1.582 1.626 507,823 +0.03(+1.65%)
Sep 13, 2022 1.617 1.639 1.573 1.600 354,255 -0.05(-3.19%)
Sep 12, 2022 1.626 1.661 1.593 1.652 261,031 +0.06(+3.87%)
Sep 09, 2022 1.644 1.670 1.589 1.591 500,885 -0.03(-1.63%)
Sep 08, 2022 1.679 1.696 1.608 1.617 465,797 -0.04(-2.65%)
Sep 07, 2022 1.608 1.661 1.582 1.661 937,449 +0.03(+1.61%)
Sep 06, 2022 1.582 1.714 1.573 1.635 2,598,723 +0.07(+4.49%)
Sep 02, 2022 1.494 1.573 1.494 1.565 1,176,202 +0.05(+3.49%)
Sep 01, 2022 1.415 1.538 1.389 1.512 726,344 +0.06(+4.24%)
Aug 31, 2022 1.468 1.521 1.433 1.450 350,129 -0.04(-2.94%)
Aug 30, 2022 1.512 1.516 1.433 1.494 469,074 -0.01(-0.58%)
Aug 29, 2022 1.424 1.512 1.393 1.503 910,772 +0.04(+2.40%)
Aug 26, 2022 1.477 1.477 1.406 1.468 234,640 +0.01(+0.60%)
Aug 25, 2022 1.406 1.459 1.380 1.459 304,029 +0.08(+5.73%)
Aug 24, 2022 1.371 1.384 1.336 1.380 314,385 +0.03(+1.95%)
Aug 23, 2022 1.354 1.398 1.327 1.354 428,851 +0.02(+1.32%)
Aug 22, 2022 1.301 1.345 1.274 1.336 362,286 +0.03(+2.01%)
Aug 19, 2022 1.398 1.406 1.298 1.310 340,498 -0.11(-7.45%)
Aug 18, 2022 1.441 1.441 1.371 1.415 324,472 -0.02(-1.23%)
Aug 17, 2022 1.441 1.441 1.340 1.433 295,604 +0.00(+0.00%)
Aug 16, 2022 1.406 1.433 1.380 1.433 336,400 +0.00(+0.00%)
Aug 15, 2022 1.398 1.433 1.398 1.433 229,338 +0.00(+0.00%)
Aug 12, 2022 1.415 1.441 1.380 1.433 336,927 +0.04(+2.52%)
Aug 11, 2022 1.406 1.406 1.371 1.398 211,225 +0.03(+1.92%)
Aug 10, 2022 1.389 1.398 1.354 1.371 165,279 +0.01(+0.65%)
Aug 09, 2022 1.406 1.406 1.336 1.362 650,069 -0.03(-1.90%)
Aug 08, 2022 1.424 1.424 1.336 1.389 282,309 +0.03(+1.94%)
Aug 05, 2022 1.318 1.441 1.311 1.362 1,109,388 +0.04(+3.33%)
Aug 04, 2022 1.266 1.336 1.257 1.318 538,327 +0.05(+4.17%)
Aug 03, 2022 1.248 1.292 1.239 1.266 375,013 +0.03(+2.13%)
Aug 02, 2022 1.248 1.266 1.231 1.239 262,803 -0.03(-2.08%)
Aug 01, 2022 1.195 1.266 1.169 1.266 451,041 +0.08(+6.67%)
Jul 29, 2022 1.274 1.283 1.187 1.187 606,396 -0.10(-7.53%)
Jul 28, 2022 1.274 1.305 1.213 1.283 1,001,651 +0.15(+13.18%)
Jul 27, 2022 1.107 1.143 1.073 1.134 1,055,996 +0.05(+4.88%)
Jul 26, 2022 1.090 1.125 1.055 1.081 1,348,792 +0.01(+0.82%)
Jul 25, 2022 1.046 1.081 1.028 1.072 575,500 +0.04(+3.39%)
Jul 22, 2022 1.055 1.077 1.028 1.037 199,732 -0.01(-0.84%)
Jul 21, 2022 1.046 1.055 1.002 1.046 310,945 -0.01(-0.83%)
Jul 20, 2022 1.055 1.055 1.028 1.055 311,001 +0.00(+0.00%)
Jul 19, 2022 1.037 1.055 1.028 1.055 180,929 +0.04(+3.45%)
Jul 18, 2022 1.037 1.064 1.006 1.020 290,584 +0.00(+0.00%)
Jul 15, 2022 0.9932 1.055 0.9844 1.020 455,441 +0.03(+2.65%)
Jul 14, 2022 0.9317 1.011 0.9317 0.9932 511,458 -0.01(-0.88%)
Jul 13, 2022 0.9756 1.002 0.9668 1.002 209,136 +0.02(+1.79%)
Jul 12, 2022 0.9844 0.9932 0.9668 0.9844 337,699 +0.00(+0.00%)
Jul 11, 2022 0.9844 1.002 0.9580 0.9844 419,045 +0.01(+0.90%)
Jul 08, 2022 0.9844 0.9932 0.9405 0.9756 644,485 +0.00(+0.00%)
Jul 07, 2022 0.9229 0.9844 0.8965 0.9756 715,874 +0.04(+4.72%)
Jul 06, 2022 0.8877 0.9317 0.8789 0.9317 490,592 +0.02(+1.92%)
Jul 05, 2022 0.9668 1.002 0.8622 0.9141 1,002,434 -0.06(-6.31%)
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.