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:

Enersis Chile S.A. ADR (NY: ENIC )

3.050 +0.040 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.937 2.976 2.917 2.927 729,228 +0.04(+1.37%)
Sep 28, 2023 2.937 2.937 2.882 2.887 773,257 -0.03(-1.02%)
Sep 27, 2023 2.966 3.006 2.877 2.917 911,583 -0.04(-1.34%)
Sep 26, 2023 3.006 3.026 2.957 2.957 811,654 -0.09(-2.92%)
Sep 25, 2023 3.036 3.065 3.006 3.046 799,098 +0.00(+0.00%)
Sep 22, 2023 3.046 3.060 2.996 3.046 718,845 +0.02(+0.65%)
Sep 21, 2023 3.085 3.095 3.021 3.026 442,174 -0.10(-3.16%)
Sep 20, 2023 3.214 3.214 3.105 3.125 493,543 -0.07(-2.17%)
Sep 19, 2023 3.224 3.224 3.164 3.194 639,940 -0.02(-0.62%)
Sep 18, 2023 3.263 3.263 3.164 3.214 647,479 -0.05(-1.52%)
Sep 15, 2023 3.154 3.268 3.140 3.263 3,000,050 +0.15(+4.76%)
Sep 14, 2023 3.105 3.135 3.095 3.115 818,613 +0.03(+0.96%)
Sep 13, 2023 3.055 3.125 3.026 3.085 663,779 +0.05(+1.63%)
Sep 12, 2023 2.966 3.055 2.942 3.036 1,014,748 +0.07(+2.33%)
Sep 11, 2023 2.927 3.006 2.907 2.966 1,321,485 +0.07(+2.39%)
Sep 08, 2023 3.016 3.016 2.887 2.897 1,600,502 -0.13(-4.25%)
Sep 07, 2023 3.105 3.105 3.026 3.026 859,479 -0.07(-2.24%)
Sep 06, 2023 3.085 3.135 3.055 3.095 914,633 +0.01(+0.32%)
Sep 05, 2023 3.233 3.243 3.085 3.085 886,033 -0.16(-4.88%)
Sep 01, 2023 3.303 3.337 3.233 3.243 554,609 -0.02(-0.61%)
Aug 31, 2023 3.283 3.303 3.229 3.263 1,492,798 -0.03(-0.90%)
Aug 30, 2023 3.243 3.352 3.238 3.293 1,456,736 +0.04(+1.22%)
Aug 29, 2023 3.184 3.263 3.174 3.253 1,050,566 +0.02(+0.61%)
Aug 28, 2023 3.293 3.332 3.224 3.233 2,497,834 -0.01(-0.30%)
Aug 25, 2023 3.283 3.311 3.219 3.243 838,852 -0.01(-0.30%)
Aug 24, 2023 3.293 3.302 3.243 3.253 909,555 -0.01(-0.30%)
Aug 23, 2023 3.243 3.313 3.224 3.263 968,169 +0.06(+1.85%)
Aug 22, 2023 3.184 3.214 3.169 3.204 991,175 +0.03(+0.93%)
Aug 21, 2023 3.184 3.204 3.154 3.174 517,779 +0.01(+0.31%)
Aug 18, 2023 3.184 3.224 3.149 3.164 1,003,021 -0.04(-1.23%)
Aug 17, 2023 3.164 3.273 3.164 3.204 1,275,366 +0.04(+1.25%)
Aug 16, 2023 3.105 3.233 3.105 3.164 1,094,750 +0.03(+0.95%)
Aug 15, 2023 3.204 3.204 3.085 3.135 941,268 -0.07(-2.16%)
Aug 14, 2023 3.194 3.233 3.135 3.204 1,201,527 +0.01(+0.31%)
Aug 11, 2023 3.243 3.263 3.184 3.194 560,625 -0.05(-1.52%)
Aug 10, 2023 3.233 3.283 3.224 3.243 1,242,670 +0.06(+1.86%)
Aug 09, 2023 3.194 3.253 3.164 3.184 1,227,304 -0.01(-0.31%)
Aug 08, 2023 3.164 3.238 3.065 3.194 974,809 -0.02(-0.62%)
Aug 07, 2023 3.194 3.253 3.194 3.214 1,356,097 +0.02(+0.62%)
Aug 04, 2023 3.283 3.298 3.184 3.194 824,991 -0.06(-1.82%)
Aug 03, 2023 3.322 3.322 3.224 3.253 1,364,193 -0.07(-2.08%)
Aug 02, 2023 3.382 3.382 3.313 3.322 1,304,522 -0.07(-2.04%)
Aug 01, 2023 3.372 3.411 3.352 3.392 1,329,351 +0.02(+0.59%)
Jul 31, 2023 3.421 3.421 3.342 3.372 1,590,535 -0.02(-0.58%)
Jul 28, 2023 3.332 3.451 3.332 3.392 2,363,990 +0.08(+2.39%)
Jul 27, 2023 3.500 3.500 3.303 3.313 1,767,968 -0.13(-3.74%)
Jul 26, 2023 3.678 3.688 3.352 3.441 6,649,448 -0.29(-7.69%)
Jul 25, 2023 3.777 3.852 3.723 3.728 3,320,811 +0.05(+1.34%)
Jul 24, 2023 3.530 3.688 3.510 3.678 4,030,577 +0.13(+3.62%)
Jul 21, 2023 3.580 3.609 3.530 3.550 1,650,642 -0.02(-0.55%)
Jul 20, 2023 3.728 3.757 3.550 3.570 1,340,298 -0.15(-3.99%)
Jul 19, 2023 3.688 3.728 3.580 3.718 1,583,903 +0.13(+3.58%)
Jul 18, 2023 3.550 3.614 3.500 3.589 1,832,688 +0.11(+3.13%)
Jul 17, 2023 3.471 3.550 3.441 3.481 1,531,364 -0.05(-1.40%)
Jul 14, 2023 3.639 3.669 3.510 3.530 2,882,287 -0.07(-1.92%)
Jul 13, 2023 3.560 3.659 3.555 3.599 3,777,982 +0.07(+1.96%)
Jul 12, 2023 3.491 3.540 3.421 3.530 1,941,968 +0.11(+3.18%)
Jul 11, 2023 3.402 3.461 3.342 3.421 2,468,840 +0.04(+1.17%)
Jul 10, 2023 3.303 3.392 3.264 3.382 2,120,357 +0.11(+3.32%)
Jul 07, 2023 3.263 3.313 3.224 3.273 1,950,721 +0.02(+0.61%)
Jul 06, 2023 3.253 3.253 3.169 3.253 2,004,519 -0.01(-0.30%)
Jul 05, 2023 3.243 3.273 3.184 3.263 2,561,904 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.