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 (%)
Feb 28, 2022 1.488 1.523 1.393 1.479 1,815,555 -0.02(-1.16%)
Feb 25, 2022 1.523 1.505 1.462 1.497 955,859 -0.02(-1.14%)
Feb 24, 2022 1.497 1.527 1.462 1.514 1,094,203 -0.03(-2.23%)
Feb 23, 2022 1.574 1.609 1.531 1.549 660,028 -0.01(-0.56%)
Feb 22, 2022 1.540 1.574 1.531 1.557 500,318 +0.00(+0.00%)
Feb 18, 2022 1.557 0 +0.00(+0.00%)
Feb 17, 2022 1.574 1.592 1.540 1.557 1,284,311 -0.04(-2.70%)
Feb 16, 2022 1.609 1.618 1.574 1.600 895,955 +0.00(+0.00%)
Feb 15, 2022 1.583 1.609 1.566 1.600 533,480 +0.03(+1.65%)
Feb 14, 2022 1.618 1.626 1.557 1.574 1,130,983 -0.06(-3.70%)
Feb 11, 2022 1.635 1.644 1.626 1.635 425,202 +0.01(+0.53%)
Feb 10, 2022 1.644 1.687 1.618 1.626 566,565 -0.02(-1.05%)
Feb 09, 2022 1.635 1.652 1.600 1.644 628,427 +0.02(+1.06%)
Feb 08, 2022 1.626 1.652 1.600 1.626 718,361 +0.00(+0.00%)
Feb 07, 2022 1.600 1.648 1.583 1.626 1,114,282 +0.01(+0.53%)
Feb 04, 2022 1.687 1.691 1.600 1.618 1,562,639 -0.08(-4.59%)
Feb 03, 2022 1.696 1.696 1,499,508 -0.05(-2.97%)
Feb 02, 2022 1.756 1.756 1.722 1.748 699,699 -0.03(-1.46%)
Feb 01, 2022 1.756 1.773 1.730 1.773 1,200,157 +0.03(+1.48%)
Jan 31, 2022 1.713 1.756 1.748 1,044,210 +0.03(+2.02%)
Jan 28, 2022 1.756 1.760 1.687 1.713 1,277,947 -0.07(-3.88%)
Jan 27, 2022 1.782 1.817 1.730 1.782 1,139,124 +0.00(+0.00%)
Jan 26, 2022 1.808 1.812 1.765 1.782 663,080 -0.03(-1.44%)
Jan 25, 2022 1.791 1.817 1.765 1.808 571,611 -0.01(-0.48%)
Jan 24, 2022 1.825 1.825 1.773 1.817 1,453,950 +0.00(+0.00%)
Jan 21, 2022 1.825 1.921 1.812 1.817 1,707,739 +0.08(+4.48%)
Jan 20, 2022 1.756 1.773 1.730 1.739 584,891 -0.00(-0.15%)
Jan 19, 2022 1.673 1.756 1.664 1.742 854,492 +0.07(+4.12%)
Jan 18, 2022 1.707 1.776 1.664 1.673 1,609,816 -0.04(-2.51%)
Jan 14, 2022 1.716 0 -0.01(-0.50%)
Jan 13, 2022 1.690 1.733 1.673 1.724 768,744 +0.02(+1.01%)
Jan 12, 2022 1.690 1.707 1.673 1.707 849,784 +0.04(+2.59%)
Jan 11, 2022 1.664 1.681 1.604 1.664 1,191,643 -0.03(-1.53%)
Jan 10, 2022 1.612 1.707 1.578 1.690 2,911,346 +0.08(+4.81%)
Jan 07, 2022 1.638 1.638 1.586 1.612 930,306 -0.01(-0.53%)
Jan 06, 2022 1.647 1.733 1.621 1.621 1,799,641 -0.02(-1.05%)
Jan 05, 2022 1.690 1.707 1.634 1.638 1,264,959 -0.04(-2.56%)
Jan 04, 2022 1.595 1.690 1.578 1.681 2,348,669 +0.07(+4.28%)
Jan 03, 2022 1.578 1.621 1.569 1.612 1,214,098 +0.05(+3.31%)
Dec 31, 2021 1.526 1.573 1.509 1.560 2,863,401 +0.03(+2.26%)
Dec 30, 2021 1.526 1.560 1.526 1.526 1,242,450 +0.00(+0.00%)
Dec 29, 2021 1.560 1.578 1.517 1.526 1,244,210 -0.03(-2.21%)
Dec 28, 2021 1.595 1.612 1.560 1.560 1,086,997 -0.03(-2.16%)
Dec 27, 2021 1.612 1.612 1.569 1.595 1,750,279 -0.04(-2.63%)
Dec 23, 2021 1.569 1.647 1.560 1.638 1,635,824 +0.07(+4.40%)
Dec 22, 2021 1.612 1.612 1.552 1.569 1,770,959 -0.04(-2.67%)
Dec 21, 2021 1.604 1.664 1.604 1.612 1,921,417 +0.01(+0.54%)
Dec 20, 2021 1.681 1.681 1.595 1.604 2,130,398 -0.08(-4.62%)
Dec 17, 2021 1.681 1.742 1.681 1.681 1,833,236 -0.01(-0.51%)
Dec 16, 2021 1.681 1.742 1.681 1.690 871,780 -0.01(-0.51%)
Dec 15, 2021 1.698 1.716 1.655 1.698 1,254,541 +0.02(+1.03%)
Dec 14, 2021 1.733 1.742 1.673 1.681 1,094,405 -0.06(-3.46%)
Dec 13, 2021 1.733 1.802 1.733 1.742 1,217,593 +0.00(+0.00%)
Dec 10, 2021 1.698 1.767 1.698 1.742 582,351 +0.03(+2.02%)
Dec 09, 2021 1.750 1.793 1.698 1.707 2,025,661 -0.04(-2.46%)
Dec 08, 2021 1.767 1.785 1.742 1.750 544,854 -0.02(-0.98%)
Dec 07, 2021 1.767 1.802 1.767 1.767 900,751 -0.03(-1.44%)
Dec 06, 2021 1.836 1.836 1.729 1.793 1,638,725 -0.01(-0.48%)
Dec 03, 2021 1.750 1.810 1.750 1.802 545,517 +0.02(+0.97%)
Dec 02, 2021 1.802 1.832 1.759 1.785 1,090,375 -0.01(-0.48%)
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.