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 )

2.630 +0.020 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Oct 31, 2023 2.681 2.736 2.653 2.681 663,961 +0.02(+0.69%)
Oct 30, 2023 2.672 2.690 2.626 2.663 872,607 +0.01(+0.35%)
Oct 27, 2023 2.663 2.690 2.630 2.653 451,770 +0.02(+0.70%)
Oct 26, 2023 2.635 2.676 2.617 2.635 1,424,703 -0.01(-0.35%)
Oct 25, 2023 2.653 2.773 2.635 2.644 1,237,684 +0.00(+0.00%)
Oct 24, 2023 2.598 2.709 2.598 2.644 2,447,803 +0.09(+3.61%)
Oct 23, 2023 2.561 2.607 2.511 2.552 737,135 +0.00(+0.00%)
Oct 20, 2023 2.617 2.617 2.547 2.552 589,146 -0.05(-1.77%)
Oct 19, 2023 2.635 2.653 2.589 2.598 1,327,896 -0.02(-0.70%)
Oct 18, 2023 2.644 2.644 2.594 2.617 1,965,492 -0.04(-1.39%)
Oct 17, 2023 2.580 2.663 2.580 2.653 1,294,588 +0.06(+2.13%)
Oct 16, 2023 2.681 2.697 2.589 2.598 1,487,464 -0.06(-2.08%)
Oct 13, 2023 2.663 2.681 2.640 2.653 653,996 +0.00(+0.00%)
Oct 12, 2023 2.718 2.718 2.619 2.653 725,674 -0.04(-1.37%)
Oct 11, 2023 2.672 2.723 2.663 2.690 912,595 +0.02(+0.69%)
Oct 10, 2023 2.718 2.718 2.653 2.672 1,008,947 -0.07(-2.68%)
Oct 09, 2023 2.607 2.755 2.607 2.746 952,346 +0.14(+5.30%)
Oct 06, 2023 2.552 2.617 2.497 2.607 675,240 +0.03(+1.07%)
Oct 05, 2023 2.653 2.653 2.571 2.580 583,556 -0.06(-2.10%)
Oct 04, 2023 2.626 2.653 2.552 2.635 988,232 +0.01(+0.35%)
Oct 03, 2023 2.718 2.718 2.617 2.626 929,171 -0.06(-2.40%)
Oct 02, 2023 2.709 2.727 2.617 2.690 1,776,951 -0.04(-1.35%)
Sep 29, 2023 2.736 2.773 2.718 2.727 782,655 +0.04(+1.37%)
Sep 28, 2023 2.736 2.736 2.686 2.690 829,911 -0.03(-1.02%)
Sep 27, 2023 2.764 2.801 2.681 2.718 978,372 -0.04(-1.34%)
Sep 26, 2023 2.801 2.819 2.755 2.755 871,121 -0.08(-2.92%)
Sep 25, 2023 2.828 2.856 2.801 2.838 857,645 +0.00(+0.00%)
Sep 22, 2023 2.838 2.852 2.792 2.838 771,512 +0.02(+0.65%)
Sep 21, 2023 2.875 2.884 2.815 2.819 474,571 -0.09(-3.16%)
Sep 20, 2023 2.994 2.994 2.893 2.911 529,703 -0.06(-2.17%)
Sep 19, 2023 3.004 3.004 2.948 2.976 686,826 -0.02(-0.62%)
Sep 18, 2023 3.040 3.040 2.948 2.994 694,918 -0.05(-1.51%)
Sep 15, 2023 2.939 3.045 2.925 3.040 3,219,852 +0.14(+4.76%)
Sep 14, 2023 2.893 2.921 2.884 2.902 878,590 +0.03(+0.96%)
Sep 13, 2023 2.847 2.911 2.819 2.875 712,411 +0.05(+1.63%)
Sep 12, 2023 2.764 2.847 2.741 2.828 1,089,094 +0.06(+2.33%)
Sep 11, 2023 2.727 2.801 2.709 2.764 1,418,305 +0.06(+2.39%)
Sep 08, 2023 2.810 2.810 2.690 2.699 1,717,765 -0.12(-4.25%)
Sep 07, 2023 2.893 2.893 2.819 2.819 922,450 -0.06(-2.24%)
Sep 06, 2023 2.875 2.921 2.847 2.884 981,645 +0.01(+0.32%)
Sep 05, 2023 3.013 3.022 2.875 2.875 950,949 -0.15(-4.88%)
Sep 01, 2023 3.077 3.109 3.013 3.022 595,243 -0.02(-0.61%)
Aug 31, 2023 3.059 3.077 3.008 3.040 1,602,170 -0.03(-0.90%)
Aug 30, 2023 3.022 3.123 3.017 3.068 1,563,466 +0.04(+1.22%)
Aug 29, 2023 2.967 3.040 2.957 3.031 1,127,537 +0.02(+0.61%)
Aug 28, 2023 3.068 3.105 3.004 3.013 2,680,840 -0.01(-0.31%)
Aug 25, 2023 3.059 3.085 2.999 3.022 900,311 -0.01(-0.30%)
Aug 24, 2023 3.068 3.077 3.022 3.031 976,194 -0.01(-0.30%)
Aug 23, 2023 3.022 3.086 3.004 3.040 1,039,103 +0.06(+1.85%)
Aug 22, 2023 2.967 2.994 2.953 2.985 1,063,795 +0.03(+0.93%)
Aug 21, 2023 2.967 2.985 2.939 2.957 555,714 +0.01(+0.31%)
Aug 18, 2023 2.967 3.004 2.934 2.948 1,076,508 -0.04(-1.23%)
Aug 17, 2023 2.948 3.050 2.948 2.985 1,368,807 +0.04(+1.25%)
Aug 16, 2023 2.893 3.013 2.893 2.948 1,174,958 +0.03(+0.95%)
Aug 15, 2023 2.985 2.985 2.875 2.921 1,010,231 -0.06(-2.16%)
Aug 14, 2023 2.976 3.013 2.921 2.985 1,289,558 +0.01(+0.31%)
Aug 11, 2023 3.022 3.040 2.967 2.976 601,700 -0.05(-1.52%)
Aug 10, 2023 3.013 3.059 3.004 3.022 1,333,716 +0.06(+1.86%)
Aug 09, 2023 2.976 3.031 2.948 2.967 1,317,224 -0.01(-0.31%)
Aug 08, 2023 2.948 3.017 2.856 2.976 1,046,229 -0.02(-0.62%)
Aug 07, 2023 2.976 3.031 2.976 2.994 1,455,453 +0.02(+0.62%)
Aug 04, 2023 3.059 3.073 2.967 2.976 885,435 -0.06(-1.82%)
Aug 03, 2023 3.096 3.096 3.004 3.031 1,464,142 -0.06(-2.08%)
Aug 02, 2023 3.151 3.151 3.086 3.096 1,400,100 -0.06(-2.04%)
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.