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 (%)
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%)
May 03, 2021 2.797 2.861 2.765 2.837 746,221 +0.05(+1.72%)
Apr 30, 2021 2.853 2.893 2.789 2.789 1,008,374 -0.05(-1.69%)
Apr 29, 2021 2.981 2.981 2.837 2.837 1,407,579 -0.12(-4.05%)
Apr 28, 2021 3.077 3.117 2.941 2.957 1,358,838 -0.10(-3.14%)
Apr 27, 2021 3.141 3.141 3.053 3.053 871,314 -0.06(-2.05%)
Apr 26, 2021 3.165 3.181 3.101 3.117 296,402 -0.02(-0.51%)
Apr 23, 2021 3.149 3.165 3.067 3.133 855,973 +0.00(+0.00%)
Apr 22, 2021 3.237 3.237 3.109 3.133 589,615 -0.11(-3.45%)
Apr 21, 2021 3.189 3.253 3.157 3.245 468,921 +0.07(+2.27%)
Apr 20, 2021 3.197 3.237 3.157 3.173 686,904 -0.06(-1.98%)
Apr 19, 2021 3.157 3.269 3.101 3.237 667,550 +0.06(+1.76%)
Apr 16, 2021 3.141 3.221 3.117 3.181 467,088 +0.06(+1.79%)
Apr 15, 2021 3.101 3.149 3.085 3.125 412,375 +0.02(+0.51%)
Apr 14, 2021 3.077 3.141 3.077 3.109 247,018 +0.02(+0.52%)
Apr 13, 2021 3.157 3.157 3.093 3.093 282,940 -0.06(-1.78%)
Apr 12, 2021 3.181 3.181 3.132 3.149 497,702 -0.02(-0.76%)
Apr 09, 2021 3.181 3.181 3.101 3.173 347,594 +0.02(+0.51%)
Apr 08, 2021 3.101 3.157 3.101 3.157 241,744 +0.07(+2.33%)
Apr 07, 2021 3.141 3.141 3.061 3.085 262,791 -0.03(-1.03%)
Apr 06, 2021 3.141 3.149 3.089 3.117 130,732 +0.02(+0.52%)
Apr 05, 2021 3.117 3.165 3.069 3.101 382,889 -0.02(-0.77%)
Apr 01, 2021 3.157 3.165 3.117 3.125 549,169 -0.01(-0.26%)
Mar 31, 2021 3.229 3.230 3.117 3.133 406,196 -0.07(-2.24%)
Mar 30, 2021 3.181 3.209 3.093 3.205 1,368,259 +0.06(+2.04%)
Mar 29, 2021 3.085 3.165 3.049 3.141 725,126 +0.06(+1.81%)
Mar 26, 2021 3.085 3.093 3.029 3.085 612,732 +0.00(+0.00%)
Mar 25, 2021 3.117 3.117 3.053 3.085 508,425 -0.02(-0.77%)
Mar 24, 2021 3.117 3.133 3.085 3.109 480,794 +0.02(+0.78%)
Mar 23, 2021 3.109 3.125 3.073 3.085 489,336 -0.04(-1.28%)
Mar 22, 2021 3.133 3.165 3.101 3.125 262,928 +0.01(+0.26%)
Mar 19, 2021 3.197 3.213 3.117 3.117 797,540 -0.06(-2.01%)
Mar 18, 2021 3.197 3.221 3.157 3.181 530,467 -0.04(-1.24%)
Mar 17, 2021 3.197 3.245 3.141 3.221 449,958 +0.02(+0.50%)
Mar 16, 2021 3.181 3.214 3.149 3.205 477,058 +0.02(+0.75%)
Mar 15, 2021 3.117 3.181 3.101 3.181 722,567 +0.03(+1.02%)
Mar 12, 2021 3.157 3.189 3.046 3.149 787,280 +0.00(+0.00%)
Mar 11, 2021 3.149 3.197 3.101 3.149 872,746 +0.06(+1.81%)
Mar 10, 2021 3.069 3.101 3.037 3.093 407,017 +0.05(+1.57%)
Mar 09, 2021 3.005 3.061 2.949 3.045 912,491 +0.07(+2.42%)
Mar 08, 2021 2.989 3.037 2.925 2.973 597,092 -0.05(-1.59%)
Mar 05, 2021 3.061 3.085 2.957 3.021 412,659 +0.02(+0.53%)
Mar 04, 2021 3.037 3.077 2.989 3.005 649,223 -0.06(-2.08%)
Mar 03, 2021 2.997 3.069 2.973 3.069 435,107 +0.03(+1.05%)
Mar 02, 2021 2.949 3.037 2.949 3.037 407,434 +0.10(+3.54%)
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.