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, 2023 1.908 1.960 1.886 1.890 305,926 +0.00(+0.00%)
Feb 27, 2023 1.908 1.952 1.890 1.890 231,040 -0.01(-0.47%)
Feb 24, 2023 1.926 1.961 1.895 1.899 451,202 -0.05(-2.73%)
Feb 23, 2023 1.961 2.001 1.952 1.952 346,319 +0.00(+0.00%)
Feb 22, 2023 1.935 2.023 1.935 1.952 291,083 +0.02(+0.92%)
Feb 21, 2023 1.952 1.979 1.917 1.935 312,945 -0.01(-0.46%)
Feb 17, 2023 1.997 2.006 1.944 1.944 227,018 -0.04(-2.23%)
Feb 16, 2023 1.908 2.023 1.890 1.988 497,816 +0.07(+3.70%)
Feb 15, 2023 1.961 1.961 1.899 1.917 484,977 -0.04(-1.82%)
Feb 14, 2023 1.952 1.970 1.935 1.952 363,950 +0.02(+0.92%)
Feb 13, 2023 1.979 2.023 1.935 1.935 440,932 -0.06(-3.11%)
Feb 10, 2023 1.952 2.006 1.952 1.997 215,302 +0.07(+3.69%)
Feb 09, 2023 1.944 1.961 1.899 1.926 239,640 -0.01(-0.46%)
Feb 08, 2023 1.944 1.957 1.917 1.935 215,923 -0.02(-0.91%)
Feb 07, 2023 1.908 1.961 1.908 1.952 340,825 +0.07(+3.77%)
Feb 06, 2023 1.970 1.970 1.881 1.881 259,629 -0.09(-4.50%)
Feb 03, 2023 2.032 2.032 1.961 1.970 274,658 -0.07(-3.48%)
Feb 02, 2023 2.041 2.086 2.023 2.041 310,371 +0.03(+1.32%)
Feb 01, 2023 1.997 2.039 1.979 2.015 461,067 +0.01(+0.44%)
Jan 31, 2023 2.006 2.050 2.006 2.006 255,461 -0.01(-0.44%)
Jan 30, 2023 2.032 2.032 1.979 2.015 410,188 -0.02(-0.87%)
Jan 27, 2023 1.997 2.050 1.997 2.032 224,146 +0.01(+0.44%)
Jan 26, 2023 2.050 2.050 1.984 2.023 228,575 -0.01(-0.44%)
Jan 25, 2023 1.961 2.032 1.961 2.032 194,252 +0.02(+0.88%)
Jan 24, 2023 2.050 2.077 1.997 2.015 335,746 -0.02(-0.87%)
Jan 23, 2023 1.952 2.050 1.952 2.032 532,761 +0.12(+6.51%)
Jan 20, 2023 1.899 1.970 1.873 1.908 557,483 +0.03(+1.41%)
Jan 19, 2023 1.864 1.944 1.864 1.881 577,972 +0.00(+0.03%)
Jan 18, 2023 1.934 1.934 1.872 1.881 474,937 -0.01(-0.47%)
Jan 17, 2023 1.925 1.969 1.881 1.890 423,045 -0.04(-1.83%)
Jan 13, 2023 1.934 1.951 1.916 1.925 227,374 -0.03(-1.35%)
Jan 12, 2023 1.942 1.986 1.916 1.951 427,950 +0.00(+0.00%)
Jan 11, 2023 1.881 1.995 1.846 1.951 528,089 +0.08(+4.23%)
Jan 10, 2023 1.960 1.960 1.872 1.872 256,636 -0.08(-4.05%)
Jan 09, 2023 1.890 1.960 1.890 1.951 285,693 +0.06(+3.26%)
Jan 06, 2023 1.881 1.950 1.881 1.890 325,910 +0.03(+1.42%)
Jan 05, 2023 1.775 1.879 1.775 1.863 432,031 +0.07(+3.92%)
Jan 04, 2023 1.863 1.899 1.780 1.793 731,687 -0.07(-3.77%)
Jan 03, 2023 1.986 1.995 1.863 1.863 262,699 -0.11(-5.78%)
Dec 30, 2022 1.934 2.004 1.934 1.978 489,662 +0.03(+1.35%)
Dec 29, 2022 1.925 1.969 1.907 1.951 430,545 +0.04(+2.30%)
Dec 28, 2022 1.934 1.956 1.899 1.907 485,848 -0.03(-1.36%)
Dec 27, 2022 1.969 1.969 1.916 1.934 227,595 -0.03(-1.35%)
Dec 23, 2022 1.907 1.969 1.881 1.960 584,271 +0.05(+2.77%)
Dec 22, 2022 1.934 1.942 1.819 1.907 564,757 -0.03(-1.36%)
Dec 21, 2022 1.916 1.938 1.894 1.934 970,565 +0.04(+1.85%)
Dec 20, 2022 1.793 1.903 1.793 1.899 465,715 +0.09(+4.85%)
Dec 19, 2022 1.793 1.837 1.775 1.811 480,240 +0.00(+0.00%)
Dec 16, 2022 1.705 1.811 1.705 1.811 4,845,282 +0.05(+3.00%)
Dec 15, 2022 1.775 1.815 1.732 1.758 1,022,151 -0.05(-2.91%)
Dec 14, 2022 1.855 1.881 1.780 1.811 936,330 -0.04(-2.37%)
Dec 13, 2022 1.863 1.916 1.841 1.855 1,404,094 +0.04(+2.43%)
Dec 12, 2022 1.881 1.903 1.802 1.811 1,639,520 -0.11(-5.94%)
Dec 09, 2022 1.828 1.925 1.793 1.925 881,190 +0.12(+6.83%)
Dec 08, 2022 1.828 1.881 1.789 1.802 495,934 -0.03(-1.44%)
Dec 07, 2022 1.907 1.916 1.811 1.828 543,936 -0.07(-3.70%)
Dec 06, 2022 1.802 1.920 1.802 1.899 1,479,202 +0.14(+8.00%)
Dec 05, 2022 1.819 1.819 1.758 1.758 567,252 -0.05(-2.91%)
Dec 02, 2022 1.811 1.872 1.802 1.811 495,979 -0.04(-1.90%)
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.